Viscount Mining Corp. (VML.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4600+0.0250 (+5.75%)

At close: 3:50PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	0.4350	0.4600	0.4350	0.4600	0.4600	175,300
Jun. 17, 2021	0.4600	0.4600	0.4250	0.4350	0.4350	72,500
Jun. 16, 2021	0.4600	0.4750	0.4400	0.4600	0.4600	279,900
Jun. 15, 2021	0.4750	0.4750	0.4600	0.4600	0.4600	181,000
Jun. 14, 2021	0.4550	0.5000	0.4550	0.4800	0.4800	211,400
Jun. 11, 2021	0.4200	0.4800	0.4200	0.4600	0.4600	208,800
Jun. 10, 2021	0.4050	0.4300	0.4050	0.4200	0.4200	277,900
Jun. 09, 2021	0.4000	0.4050	0.3900	0.4000	0.4000	109,800
Jun. 08, 2021	0.3750	0.4150	0.3700	0.4000	0.4000	541,500
Jun. 07, 2021	0.3700	0.3900	0.3700	0.3800	0.3800	153,000
Jun. 04, 2021	0.3650	0.3700	0.3650	0.3700	0.3700	34,900
Jun. 03, 2021	0.3550	0.3700	0.3550	0.3700	0.3700	126,000
Jun. 02, 2021	0.3500	0.3700	0.3450	0.3600	0.3600	187,000
Jun. 01, 2021	0.3500	0.3700	0.3500	0.3550	0.3550	52,500
May 31, 2021	0.3650	0.3650	0.3300	0.3450	0.3450	97,300
May 28, 2021	0.3550	0.3700	0.3500	0.3600	0.3600	135,500
May 27, 2021	0.3550	0.3600	0.3550	0.3600	0.3600	16,700
May 26, 2021	0.3800	0.3800	0.3600	0.3600	0.3600	76,100
May 25, 2021	0.3750	0.3900	0.3650	0.3750	0.3750	70,800
May 21, 2021	0.3800	0.3800	0.3700	0.3700	0.3700	40,800
May 20, 2021	0.3800	0.3900	0.3700	0.3700	0.3700	142,900
May 19, 2021	0.3800	0.3850	0.3750	0.3800	0.3800	48,500
May 18, 2021	0.3800	0.3900	0.3800	0.3800	0.3800	61,100
May 17, 2021	0.3700	0.3800	0.3700	0.3750	0.3750	83,600
May 14, 2021	0.3750	0.4000	0.3750	0.3750	0.3750	103,600
May 13, 2021	0.3750	0.3900	0.3700	0.3700	0.3700	98,800
May 12, 2021	0.3750	0.3750	0.3600	0.3750	0.3750	27,500
May 11, 2021	0.3750	0.3850	0.3750	0.3800	0.3800	49,500
May 10, 2021	0.3850	0.3850	0.3700	0.3850	0.3850	27,200
May 07, 2021	0.3850	0.3850	0.3750	0.3800	0.3800	29,100
May 06, 2021	0.3850	0.3900	0.3750	0.3900	0.3900	12,000
May 05, 2021	0.3900	0.3900	0.3850	0.3850	0.3850	7,700
May 04, 2021	0.3950	0.4000	0.3950	0.3950	0.3950	27,800
May 03, 2021	0.3550	0.3900	0.3500	0.3900	0.3900	91,800
Apr. 30, 2021	0.3450	0.3600	0.3450	0.3550	0.3550	50,000
Apr. 29, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	69,100
Apr. 28, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	56,700
Apr. 27, 2021	0.3500	0.3500	0.3350	0.3500	0.3500	22,500
Apr. 26, 2021	0.3550	0.3550	0.3400	0.3550	0.3550	45,000
Apr. 23, 2021	0.3550	0.3600	0.3500	0.3600	0.3600	49,600
Apr. 22, 2021	0.3600	0.3700	0.3550	0.3600	0.3600	25,000
Apr. 21, 2021	0.3750	0.3750	0.3600	0.3600	0.3600	12,200
Apr. 20, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	24,000
Apr. 19, 2021	0.3700	0.3700	0.3600	0.3600	0.3600	15,700
Apr. 16, 2021	0.3700	0.3700	0.3550	0.3550	0.3550	7,000
Apr. 15, 2021	0.3900	0.3900	0.3550	0.3550	0.3550	31,800
Apr. 14, 2021	0.3550	0.3850	0.3250	0.3850	0.3850	62,500
Apr. 13, 2021	0.3500	0.3650	0.3400	0.3400	0.3400	78,700
Apr. 12, 2021	0.4000	0.4100	0.3400	0.3400	0.3400	822,000
Apr. 09, 2021	0.3850	0.4000	0.3850	0.4000	0.4000	276,000
Apr. 08, 2021	0.4000	0.4000	0.3850	0.3850	0.3850	95,500
Apr. 07, 2021	0.3900	0.4100	0.3850	0.4000	0.4000	185,000
Apr. 06, 2021	0.3700	0.3750	0.3650	0.3750	0.3750	18,800
Apr. 05, 2021	0.3750	0.3750	0.3700	0.3700	0.3700	34,000
Apr. 01, 2021	0.3700	0.3900	0.3700	0.3750	0.3750	53,500
Mar. 31, 2021	0.3800	0.3800	0.3750	0.3800	0.3800	7,000
Mar. 30, 2021	0.3750	0.3900	0.3700	0.3800	0.3800	11,900
Mar. 29, 2021	0.3550	0.3750	0.3550	0.3550	0.3550	61,900
Mar. 26, 2021	0.3650	0.3700	0.3500	0.3700	0.3700	70,400
Mar. 25, 2021	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar. 24, 2021	0.3750	0.3750	0.3600	0.3650	0.3650	29,600
Mar. 23, 2021	0.3650	0.3750	0.3650	0.3650	0.3650	24,500
Mar. 22, 2021	0.3750	0.3750	0.3650	0.3750	0.3750	11,100
Mar. 19, 2021	0.3800	0.3950	0.3700	0.3700	0.3700	38,300
Mar. 18, 2021	0.3700	0.3750	0.3600	0.3600	0.3600	103,200
Mar. 17, 2021	0.3700	0.3800	0.3700	0.3800	0.3800	71,000
Mar. 16, 2021	0.3850	0.3850	0.3500	0.3650	0.3650	94,900
Mar. 15, 2021	0.3700	0.3900	0.3700	0.3850	0.3850	191,800
Mar. 12, 2021	0.3600	0.3600	0.3550	0.3600	0.3600	16,700
Mar. 11, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	6,100
Mar. 10, 2021	0.3500	0.3600	0.3450	0.3600	0.3600	24,500
Mar. 09, 2021	0.3500	0.3600	0.3450	0.3500	0.3500	27,800
Mar. 08, 2021	0.3650	0.3650	0.3400	0.3450	0.3450	33,700
Mar. 05, 2021	0.3700	0.3700	0.3400	0.3450	0.3450	116,800
Mar. 04, 2021	0.3700	0.3700	0.3200	0.3450	0.3450	87,600
Mar. 03, 2021	0.3800	0.3900	0.3700	0.3700	0.3700	152,800
Mar. 02, 2021	0.3600	0.3750	0.3550	0.3750	0.3750	53,500
Mar. 01, 2021	0.3700	0.3700	0.3600	0.3600	0.3600	74,600
Feb. 26, 2021	0.3600	0.3750	0.3600	0.3600	0.3600	54,500
Feb. 25, 2021	0.4000	0.4000	0.3700	0.3700	0.3700	146,200
Feb. 24, 2021	0.3900	0.4100	0.3900	0.4000	0.4000	151,400
Feb. 23, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	29,700
Feb. 22, 2021	0.4100	0.4200	0.3900	0.3900	0.3900	309,700
Feb. 19, 2021	0.4300	0.4300	0.4050	0.4050	0.4050	83,800
Feb. 18, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	49,200
Feb. 17, 2021	0.4250	0.4350	0.4200	0.4250	0.4250	40,200
Feb. 16, 2021	0.4350	0.4400	0.4200	0.4300	0.4300	145,000
Feb. 12, 2021	0.4300	0.4400	0.4300	0.4350	0.4350	106,800
Feb. 11, 2021	0.4400	0.4400	0.4250	0.4350	0.4350	138,000
Feb. 10, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	125,000
Feb. 09, 2021	0.4350	0.4400	0.4350	0.4350	0.4350	72,200
Feb. 08, 2021	0.4500	0.4500	0.4350	0.4350	0.4350	73,900
Feb. 05, 2021	0.4400	0.4500	0.4350	0.4500	0.4500	38,900
Feb. 04, 2021	0.4500	0.4550	0.4350	0.4400	0.4400	138,500
Feb. 03, 2021	0.4450	0.4600	0.4250	0.4600	0.4600	257,700
Feb. 02, 2021	0.4600	0.4650	0.4300	0.4450	0.4450	97,500
Feb. 01, 2021	0.4650	0.4800	0.4550	0.4700	0.4700	566,100
Jan. 29, 2021	0.4250	0.4600	0.4000	0.4200	0.4200	325,300
Jan. 28, 2021	0.4300	0.4400	0.4200	0.4350	0.4350	250,200
Jan. 27, 2021	0.4200	0.4450	0.4150	0.4150	0.4150	1,092,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

Viscount Mining Corp. (VML.V)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)