Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

+0.0150

(+4.48%)

At close: 03:27PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.3350	0.3500	0.3300	0.3500	0.3500	33,500
Dec 01, 2022	0.3550	0.3600	0.3350	0.3350	0.3350	121,000
Nov 30, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	5,000
Nov 29, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	2,000
Nov 28, 2022	0.3600	0.3750	0.3350	0.3550	0.3550	43,500
Nov 25, 2022	0.3600	0.3750	0.3400	0.3600	0.3600	15,000
Nov 24, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Nov 23, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	6,000
Nov 22, 2022	0.3450	0.3450	0.3350	0.3400	0.3400	11,000
Nov 21, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	3,200
Nov 18, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	3,000
Nov 17, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	500
Nov 16, 2022	0.3150	0.3250	0.3150	0.3250	0.3250	7,500
Nov 15, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	23,300
Nov 14, 2022	0.3550	0.3550	0.3200	0.3250	0.3250	74,500
Nov 11, 2022	0.3700	0.3700	0.3300	0.3400	0.3400	74,100
Nov 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	400
Nov 09, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	8,500
Nov 08, 2022	0.3350	0.3600	0.3300	0.3600	0.3600	10,000
Nov 07, 2022	0.3400	0.3400	0.3250	0.3350	0.3350	3,000
Nov 04, 2022	0.3250	0.3450	0.3000	0.3400	0.3400	40,500
Nov 03, 2022	0.3250	0.3400	0.3200	0.3200	0.3200	29,000
Nov 02, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	300
Nov 01, 2022	0.3300	0.3400	0.3250	0.3300	0.3300	9,800
Oct 31, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	4,000
Oct 28, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	1,200
Oct 27, 2022	0.3400	0.3450	0.3400	0.3400	0.3400	3,100
Oct 26, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Oct 25, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	308,500
Oct 24, 2022	0.3450	0.3450	0.3200	0.3200	0.3200	6,600
Oct 21, 2022	0.3500	0.3500	0.3450	0.3450	0.3450	55,000
Oct 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Oct 19, 2022	0.3950	0.4000	0.3300	0.3300	0.3300	130,500
Oct 18, 2022	0.3900	0.3950	0.3850	0.3900	0.3900	31,200
Oct 17, 2022	0.3950	0.3950	0.3850	0.3900	0.3900	17,500
Oct 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Oct 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,100
Oct 12, 2022	0.4150	0.4150	0.4150	0.4150	0.4150	2,000
Oct 11, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	31,300
Oct 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,500
Oct 06, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 05, 2022	0.3850	0.3850	0.3600	0.3850	0.3850	12,100
Oct 04, 2022	0.3850	0.3900	0.3800	0.3800	0.3800	5,700
Oct 03, 2022	0.3650	0.3700	0.3450	0.3700	0.3700	104,100
Sept 30, 2022	0.3600	0.3650	0.3600	0.3650	0.3650	10,000
Sept 29, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	2,700
Sept 28, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	17,500
Sept 27, 2022	0.4000	0.4000	0.3400	0.3450	0.3450	127,200
Sept 26, 2022	0.4300	0.4300	0.3800	0.3800	0.3800	29,000
Sept 23, 2022	0.4400	0.4400	0.3800	0.4100	0.4100	148,300
Sept 22, 2022	0.4500	0.4750	0.4450	0.4450	0.4450	100,500
Sept 21, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	1,100
Sept 20, 2022	0.4450	0.4650	0.4450	0.4450	0.4450	48,000
Sept 19, 2022	0.4000	0.4800	0.4000	0.4500	0.4500	186,200
Sept 16, 2022	0.3900	0.3900	0.3850	0.3900	0.3900	354,500
Sept 15, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	175,700
Sept 14, 2022	0.3650	0.3750	0.3650	0.3750	0.3750	42,500
Sept 13, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sept 12, 2022	0.3650	0.3700	0.3550	0.3700	0.3700	23,500
Sept 09, 2022	0.3650	0.3700	0.3550	0.3700	0.3700	32,500
Sept 08, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sept 07, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Sept 06, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	5,100
Sept 02, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Sept 01, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	1,500
Aug 31, 2022	0.3700	0.3750	0.3700	0.3750	0.3750	5,500
Aug 30, 2022	0.3700	0.3700	0.3500	0.3700	0.3700	48,000
Aug 29, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Aug 26, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	3,000
Aug 25, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	4,500
Aug 24, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	58,000
Aug 23, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 22, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Aug 19, 2022	0.3700	0.3800	0.3650	0.3800	0.3800	44,100
Aug 18, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	26,600
Aug 17, 2022	0.3750	0.3800	0.3750	0.3750	0.3750	22,400
Aug 16, 2022	0.3750	0.3800	0.3750	0.3800	0.3800	5,500
Aug 15, 2022	0.4100	0.4100	0.3750	0.3800	0.3800	44,500
Aug 12, 2022	0.3600	0.4000	0.3550	0.3900	0.3900	101,500
Aug 11, 2022	0.3550	0.3650	0.3550	0.3600	0.3600	22,100
Aug 10, 2022	0.3450	0.3500	0.3400	0.3500	0.3500	15,000
Aug 09, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	22,700
Aug 08, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	35,900
Aug 05, 2022	0.3300	0.3350	0.3200	0.3250	0.3250	98,500
Aug 04, 2022	0.3300	0.3300	0.3150	0.3300	0.3300	47,200
Aug 03, 2022	0.3150	0.3500	0.3150	0.3300	0.3300	154,500
Aug 02, 2022	0.3050	0.3150	0.3050	0.3150	0.3150	28,000
Jul 29, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	37,000
Jul 28, 2022	0.2600	0.3000	0.2600	0.2800	0.2800	246,300
Jul 27, 2022	0.2450	0.2550	0.2450	0.2550	0.2550	43,200
Jul 26, 2022	0.2400	0.2450	0.2300	0.2450	0.2450	13,000
Jul 25, 2022	0.2700	0.2700	0.2400	0.2400	0.2400	40,000
Jul 22, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Jul 21, 2022	0.2700	0.2700	0.2600	0.2650	0.2650	78,500
Jul 20, 2022	0.2350	0.2750	0.2350	0.2600	0.2600	294,500
Jul 19, 2022	0.2400	0.2450	0.2350	0.2450	0.2450	10,000
Jul 18, 2022	0.2450	0.2550	0.2350	0.2400	0.2400	60,600
Jul 15, 2022	0.2450	0.2500	0.2450	0.2450	0.2450	121,500
Jul 14, 2022	0.2800	0.2800	0.2500	0.2500	0.2500	42,000
Jul 13, 2022	0.2800	0.2800	0.2650	0.2650	0.2650	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.2896%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,880.53-150.28(-0.65%)

Viscount Mining Corp. (VML.V)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.2896%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,880.53
-150.28(-0.65%)