Voyager Digital Ltd. (VYGVQ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 66,339 |
| May 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,921 |
| May 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,317 |
| May 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,651 |
| May 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 39,521 |
| May 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 13,720 |
| May 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,782 |
| May 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,203 |
| Apr 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,398 |
| Apr 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,556 |
| Apr 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,999 |
| Apr 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,122 |
| Apr 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,816 |
| Apr 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,825 |
| Apr 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 60,040 |
| Apr 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,910 |
| Apr 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,788 |
| Apr 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,104 |
| Apr 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,949 |
| Apr 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,709 |
| Apr 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,199 |
| Apr 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 77,780 |
| Apr 10, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 175,903 |
| Apr 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,301 |
| Apr 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 60,357 |
| Apr 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,871 |
| Apr 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,681 |
| Apr 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 35,261 |
| Apr 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,616 |
| Apr 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,604 |
| Mar 28, 2024 | 0.0001 | 0.0025 | 0.0001 | 0.0001 | 0.0001 | 48,773 |
| Mar 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 34,603 |
| Mar 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,595 |
| Mar 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,270 |
| Mar 22, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 22,601 |
| Mar 21, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 8,220 |
| Mar 20, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 27,534 |
| Mar 19, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 1,560 |
| Mar 18, 2024 | 0.0003 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 43,833 |
| Mar 15, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 54,631 |
| Mar 14, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 44,488 |
| Mar 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 43,317 |
| Mar 12, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 6,397 |
| Mar 11, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0003 | 0.0003 | 18,669 |
| Mar 08, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 49,387 |
| Mar 07, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 16,322 |
| Mar 06, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 25,281 |
| Mar 05, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 37,921 |
| Mar 04, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 42,972 |
| Mar 01, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 51,435 |
| Feb 29, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 48,925 |
| Feb 28, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 75,119 |
| Feb 27, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 38,433 |
| Feb 26, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 52,491 |
| Feb 23, 2024 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 43,667 |
| Feb 22, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 41,101 |
| Feb 21, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 6,557 |
| Feb 20, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 33,505 |
| Feb 16, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 13,354 |
| Feb 15, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 27,335 |
| Feb 14, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 6,648 |
| Feb 13, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 26,097 |
| Feb 12, 2024 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 22,835 |
| Feb 09, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 10,064 |
| Feb 08, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 14,261 |
| Feb 07, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 8,696 |
| Feb 06, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 35,344 |
| Feb 05, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 39,555 |
| Feb 02, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 18,025 |
| Feb 01, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,410 |
| Jan 31, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 18,184 |
| Jan 30, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,254 |
| Jan 29, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 16,091 |
| Jan 26, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,944 |
| Jan 25, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 15,593 |
| Jan 24, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 47,541 |
| Jan 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 30,134 |
| Jan 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 18,782 |
| Jan 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 22,827 |
| Jan 18, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,426 |
| Jan 17, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 14,307 |
| Jan 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,715 |
| Jan 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,991 |
| Jan 11, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 25,778 |
| Jan 10, 2024 | 0.0003 | 0.0044 | 0.0003 | 0.0004 | 0.0004 | 13,410 |
| Jan 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,945 |
| Jan 08, 2024 | 0.0010 | 0.0010 | 0.0003 | 0.0003 | 0.0003 | 16,610 |
| Jan 05, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 18,479 |
| Jan 04, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,694 |
| Jan 03, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,614 |
| Jan 02, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 107,173 |
| Dec 29, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 364,951 |
| Dec 28, 2023 | 0.0010 | 0.0057 | 0.0010 | 0.0010 | 0.0010 | 379,264 |
| Dec 27, 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 212,083 |
| Dec 26, 2023 | 0.0010 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 206,318 |
| Dec 22, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 396,306 |
| Dec 21, 2023 | 0.0010 | 0.0025 | 0.0010 | 0.0010 | 0.0010 | 168,935 |
| Dec 20, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 280,678 |
| Dec 19, 2023 | 0.0010 | 0.0024 | 0.0010 | 0.0010 | 0.0010 | 117,216 |
| Dec 18, 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 334,718 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.