Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.43500.46000.43500.46000.4600175,300
Jun. 17, 20210.46000.46000.42500.43500.435072,500
Jun. 16, 20210.46000.47500.44000.46000.4600279,900
Jun. 15, 20210.47500.47500.46000.46000.4600181,000
Jun. 14, 20210.45500.50000.45500.48000.4800211,400
Jun. 11, 20210.42000.48000.42000.46000.4600208,800
Jun. 10, 20210.40500.43000.40500.42000.4200277,900
Jun. 09, 20210.40000.40500.39000.40000.4000109,800
Jun. 08, 20210.37500.41500.37000.40000.4000541,500
Jun. 07, 20210.37000.39000.37000.38000.3800153,000
Jun. 04, 20210.36500.37000.36500.37000.370034,900
Jun. 03, 20210.35500.37000.35500.37000.3700126,000
Jun. 02, 20210.35000.37000.34500.36000.3600187,000
Jun. 01, 20210.35000.37000.35000.35500.355052,500
May 31, 20210.36500.36500.33000.34500.345097,300
May 28, 20210.35500.37000.35000.36000.3600135,500
May 27, 20210.35500.36000.35500.36000.360016,700
May 26, 20210.38000.38000.36000.36000.360076,100
May 25, 20210.37500.39000.36500.37500.375070,800
May 21, 20210.38000.38000.37000.37000.370040,800
May 20, 20210.38000.39000.37000.37000.3700142,900
May 19, 20210.38000.38500.37500.38000.380048,500
May 18, 20210.38000.39000.38000.38000.380061,100
May 17, 20210.37000.38000.37000.37500.375083,600
May 14, 20210.37500.40000.37500.37500.3750103,600
May 13, 20210.37500.39000.37000.37000.370098,800
May 12, 20210.37500.37500.36000.37500.375027,500
May 11, 20210.37500.38500.37500.38000.380049,500
May 10, 20210.38500.38500.37000.38500.385027,200
May 07, 20210.38500.38500.37500.38000.380029,100
May 06, 20210.38500.39000.37500.39000.390012,000
May 05, 20210.39000.39000.38500.38500.38507,700
May 04, 20210.39500.40000.39500.39500.395027,800
May 03, 20210.35500.39000.35000.39000.390091,800
Apr. 30, 20210.34500.36000.34500.35500.355050,000
Apr. 29, 20210.34000.35000.34000.35000.350069,100
Apr. 28, 20210.35000.35000.33000.34000.340056,700
Apr. 27, 20210.35000.35000.33500.35000.350022,500
Apr. 26, 20210.35500.35500.34000.35500.355045,000
Apr. 23, 20210.35500.36000.35000.36000.360049,600
Apr. 22, 20210.36000.37000.35500.36000.360025,000
Apr. 21, 20210.37500.37500.36000.36000.360012,200
Apr. 20, 20210.36000.36000.35000.35000.350024,000
Apr. 19, 20210.37000.37000.36000.36000.360015,700
Apr. 16, 20210.37000.37000.35500.35500.35507,000
Apr. 15, 20210.39000.39000.35500.35500.355031,800
Apr. 14, 20210.35500.38500.32500.38500.385062,500
Apr. 13, 20210.35000.36500.34000.34000.340078,700
Apr. 12, 20210.40000.41000.34000.34000.3400822,000
Apr. 09, 20210.38500.40000.38500.40000.4000276,000
Apr. 08, 20210.40000.40000.38500.38500.385095,500
Apr. 07, 20210.39000.41000.38500.40000.4000185,000
Apr. 06, 20210.37000.37500.36500.37500.375018,800
Apr. 05, 20210.37500.37500.37000.37000.370034,000
Apr. 01, 20210.37000.39000.37000.37500.375053,500
Mar. 31, 20210.38000.38000.37500.38000.38007,000
Mar. 30, 20210.37500.39000.37000.38000.380011,900
Mar. 29, 20210.35500.37500.35500.35500.355061,900
Mar. 26, 20210.36500.37000.35000.37000.370070,400
Mar. 25, 20210.36500.36500.36500.36500.3650-
Mar. 24, 20210.37500.37500.36000.36500.365029,600
Mar. 23, 20210.36500.37500.36500.36500.365024,500
Mar. 22, 20210.37500.37500.36500.37500.375011,100
Mar. 19, 20210.38000.39500.37000.37000.370038,300
Mar. 18, 20210.37000.37500.36000.36000.3600103,200
Mar. 17, 20210.37000.38000.37000.38000.380071,000
Mar. 16, 20210.38500.38500.35000.36500.365094,900
Mar. 15, 20210.37000.39000.37000.38500.3850191,800
Mar. 12, 20210.36000.36000.35500.36000.360016,700
Mar. 11, 20210.36000.36000.36000.36000.36006,100
Mar. 10, 20210.35000.36000.34500.36000.360024,500
Mar. 09, 20210.35000.36000.34500.35000.350027,800
Mar. 08, 20210.36500.36500.34000.34500.345033,700
Mar. 05, 20210.37000.37000.34000.34500.3450116,800
Mar. 04, 20210.37000.37000.32000.34500.345087,600
Mar. 03, 20210.38000.39000.37000.37000.3700152,800
Mar. 02, 20210.36000.37500.35500.37500.375053,500
Mar. 01, 20210.37000.37000.36000.36000.360074,600
Feb. 26, 20210.36000.37500.36000.36000.360054,500
Feb. 25, 20210.40000.40000.37000.37000.3700146,200
Feb. 24, 20210.39000.41000.39000.40000.4000151,400
Feb. 23, 20210.40000.40000.38000.39000.390029,700
Feb. 22, 20210.41000.42000.39000.39000.3900309,700
Feb. 19, 20210.43000.43000.40500.40500.405083,800
Feb. 18, 20210.43000.43000.43000.43000.430049,200
Feb. 17, 20210.42500.43500.42000.42500.425040,200
Feb. 16, 20210.43500.44000.42000.43000.4300145,000
Feb. 12, 20210.43000.44000.43000.43500.4350106,800
Feb. 11, 20210.44000.44000.42500.43500.4350138,000
Feb. 10, 20210.43500.43500.43500.43500.4350125,000
Feb. 09, 20210.43500.44000.43500.43500.435072,200
Feb. 08, 20210.45000.45000.43500.43500.435073,900
Feb. 05, 20210.44000.45000.43500.45000.450038,900
Feb. 04, 20210.45000.45500.43500.44000.4400138,500
Feb. 03, 20210.44500.46000.42500.46000.4600257,700
Feb. 02, 20210.46000.46500.43000.44500.445097,500
Feb. 01, 20210.46500.48000.45500.47000.4700566,100
Jan. 29, 20210.42500.46000.40000.42000.4200325,300
Jan. 28, 20210.43000.44000.42000.43500.4350250,200
Jan. 27, 20210.42000.44500.41500.41500.41501,092,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...