Canada Markets close in 3 hrs 59 mins

Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550+0.0050 (+1.43%)
As of 10:57AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.35500.36500.35500.35500.355021,000
Aug 10, 20220.34500.35000.34000.35000.350015,000
Aug 09, 20220.34000.35000.34000.35000.350022,700
Aug 08, 20220.32000.34000.32000.34000.340035,900
Aug 05, 20220.33000.33500.32000.32500.325098,500
Aug 04, 20220.33000.33000.31500.33000.330047,200
Aug 03, 20220.31500.35000.31500.33000.3300154,500
Aug 02, 20220.30500.31500.30500.31500.315028,000
Jul 29, 20220.29500.30000.29000.30000.300037,000
Jul 28, 20220.26000.30000.26000.28000.2800246,300
Jul 27, 20220.24500.25500.24500.25500.255043,200
Jul 26, 20220.24000.24500.23000.24500.245013,000
Jul 25, 20220.27000.27000.24000.24000.240040,000
Jul 22, 20220.27500.27500.27500.27500.27508,000
Jul 21, 20220.27000.27000.26000.26500.265078,500
Jul 20, 20220.23500.27500.23500.26000.2600294,500
Jul 19, 20220.24000.24500.23500.24500.245010,000
Jul 18, 20220.24500.25500.23500.24000.240060,600
Jul 15, 20220.24500.25000.24500.24500.2450121,500
Jul 14, 20220.28000.28000.25000.25000.250042,000
Jul 13, 20220.28000.28000.26500.26500.265011,000
Jul 12, 20220.27500.28000.26000.28000.280019,500
Jul 11, 20220.28500.29500.27500.27500.275011,400
Jul 08, 20220.27000.28000.26000.28000.280021,500
Jul 07, 20220.27500.27500.27500.27500.2750-
Jul 06, 20220.27500.27500.27500.27500.2750300
Jul 05, 20220.28500.29500.27500.27500.275046,200
Jul 04, 20220.25500.27500.25500.27500.27507,000
Jun 30, 20220.26000.26000.25000.25500.255060,500
Jun 29, 20220.26000.26000.26000.26000.260012,200
Jun 28, 20220.26000.26000.26000.26000.26003,300
Jun 27, 20220.24000.24000.24000.24000.2400-
Jun 24, 20220.24000.24000.24000.24000.2400-
Jun 23, 20220.24500.24500.24000.24000.24005,000
Jun 22, 20220.26000.26500.24000.24500.2450255,000
Jun 21, 20220.27000.27000.27000.27000.27001,000
Jun 20, 20220.29000.29000.28000.28000.28002,000
Jun 17, 20220.29000.29000.26000.28000.280078,000
Jun 16, 20220.24000.29000.23000.27000.2700100,700
Jun 15, 20220.24000.25000.22500.24500.2450196,300
Jun 14, 20220.27500.27500.23500.24000.2400131,200
Jun 13, 20220.29000.29000.27000.27500.275025,500
Jun 10, 20220.28500.29000.28000.28000.280020,000
Jun 09, 20220.29500.29500.28500.28500.285022,800
Jun 08, 20220.29000.29000.29000.29000.29005,000
Jun 07, 20220.29000.31000.29000.29500.2950187,400
Jun 06, 20220.28500.28500.27000.28000.280015,700
Jun 03, 20220.29500.31000.28000.30000.300097,500
Jun 02, 20220.29500.29500.29500.29500.295011,000
Jun 01, 20220.30000.30000.29000.29000.29002,500
May 31, 20220.30000.30000.30000.30000.300018,100
May 30, 20220.30000.30000.30000.30000.30001,000
May 27, 20220.30000.30500.30000.30500.30507,000
May 26, 20220.30500.32000.30000.31000.310082,600
May 25, 20220.29000.30500.29000.30500.305040,500
May 24, 20220.29000.29000.29000.29000.290019,400
May 20, 20220.29000.29000.29000.29000.290034,500
May 19, 20220.28000.29000.28000.29000.29007,000
May 18, 20220.29000.29000.28500.28500.285036,000
May 17, 20220.28000.29500.27500.29500.2950126,500
May 16, 20220.28000.29500.28000.28000.280015,200
May 13, 20220.27500.28500.26500.27500.275022,500
May 12, 20220.28000.29000.27500.27500.275032,000
May 11, 20220.28500.28500.26500.27000.270016,500
May 10, 20220.33000.33500.27500.28500.2850247,600
May 09, 20220.33500.33500.32000.33000.33009,600
May 06, 20220.33000.33000.30500.32500.325070,500
May 05, 20220.31000.33000.29000.33000.3300359,900
May 04, 20220.32000.32000.31000.31000.31007,500
May 03, 20220.33000.33000.32000.32000.320026,000
May 02, 20220.33000.33500.32000.32000.3200724,700
Apr 29, 20220.33500.33500.33500.33500.3350-
Apr 28, 20220.35000.35000.31000.33500.335080,600
Apr 27, 20220.35000.36000.34500.35000.350026,000
Apr 26, 20220.35000.35000.33000.33000.330032,500
Apr 25, 20220.35500.35500.33500.34000.34006,700
Apr 22, 20220.34500.34500.32000.34000.340031,100
Apr 21, 20220.35000.35000.33000.33000.330096,500
Apr 20, 20220.35000.35000.34500.34500.34504,800
Apr 19, 20220.36000.36500.32500.35000.3500316,600
Apr 18, 20220.35000.36500.35000.35500.355032,500
Apr 14, 20220.37000.37000.35000.35000.3500136,100
Apr 13, 20220.36000.36000.35500.36000.360023,200
Apr 12, 20220.36000.36000.36000.36000.36005,600
Apr 11, 20220.37500.37500.36500.36500.36504,100
Apr 08, 20220.37000.37500.35000.37500.375079,500
Apr 07, 20220.38000.38000.36000.36000.36004,400
Apr 06, 20220.38500.39000.37000.37000.370010,000
Apr 05, 20220.39500.39500.38000.38500.38507,000
Apr 04, 20220.39000.39000.39000.39000.39001,300
Apr 01, 20220.39500.39500.39000.39000.39002,500
Mar 31, 20220.39500.40000.38000.40000.400080,500
Mar 30, 20220.40000.40000.39500.39500.39507,800
Mar 29, 20220.40500.40500.40000.40500.40503,500
Mar 28, 20220.40000.40500.39000.40500.405023,400
Mar 25, 20220.41000.41000.39000.40000.400017,200
Mar 24, 20220.41500.41500.40000.41000.410016,900
Mar 23, 20220.40500.40500.40500.40500.4050-
Mar 22, 20220.40500.42000.40500.40500.405024,000
Mar 21, 20220.40500.42000.38000.40000.4000150,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...