Canada Markets closed

Val-d'Or Mining Corporation (VZZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0100 (+12.50%)
At close: 03:50PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.09000.09000.09000.09000.090025,000
Jan 26, 20230.08000.08000.08000.08000.0800-
Jan 25, 20230.08000.08000.08000.08000.08006,000
Jan 24, 20230.09000.09000.09000.09000.090053,000
Jan 23, 20230.09000.09000.09000.09000.090024,100
Jan 20, 20230.10000.10000.10000.10000.1000-
Jan 19, 20230.10000.10000.10000.10000.1000-
Jan 18, 20230.10000.10000.10000.10000.100020,000
Jan 17, 20230.09000.09000.09000.09000.0900-
Jan 16, 20230.09000.09000.09000.09000.0900-
Jan 13, 20230.09000.09000.09000.09000.090030,000
Jan 12, 20230.09000.09500.09000.09000.090019,600
Jan 11, 20230.08500.08500.08500.08500.0850-
Jan 10, 20230.08500.08500.08500.08500.085050,000
Jan 09, 20230.07500.07500.07500.07500.075019,000
Jan 06, 20230.07500.07500.07500.07500.0750-
Jan 05, 20230.07500.07500.07500.07500.0750-
Jan 04, 20230.08000.08000.07500.07500.075095,000
Jan 03, 20230.07500.09000.07500.09000.09009,300
Dec 30, 20220.09000.09000.09000.09000.0900-
Dec 29, 20220.09000.09000.09000.09000.0900-
Dec 28, 20220.09000.09000.09000.09000.0900-
Dec 23, 20220.08000.09000.08000.09000.090028,100
Dec 22, 20220.07000.07000.07000.07000.0700-
Dec 21, 20220.07000.07000.07000.07000.0700-
Dec 20, 20220.07000.07000.07000.07000.0700-
Dec 19, 20220.08000.08000.07000.07000.070094,500
Dec 16, 20220.08000.08000.08000.08000.0800-
Dec 15, 20220.08000.08000.08000.08000.08003,000
Dec 14, 20220.08000.08000.08000.08000.0800-
Dec 13, 20220.08000.08000.08000.08000.080019,000
Dec 12, 20220.09000.09000.08500.08500.085021,000
Dec 09, 20220.09000.09000.09000.09000.0900-
Dec 08, 20220.09000.09000.09000.09000.0900-
Dec 07, 20220.09000.09000.09000.09000.0900-
Dec 06, 20220.09000.09000.09000.09000.0900-
Dec 05, 20220.09000.09000.09000.09000.09001,000
Dec 02, 20220.10000.12000.10000.12000.120016,000
Dec 01, 20220.07000.07000.07000.07000.0700-
Nov 30, 20220.07000.07000.07000.07000.0700-
Nov 29, 20220.07000.07000.07000.07000.0700-
Nov 28, 20220.07000.07000.07000.07000.0700-
Nov 25, 20220.07000.07000.07000.07000.0700-
Nov 24, 20220.07000.07000.07000.07000.0700-
Nov 23, 20220.07000.07000.07000.07000.0700-
Nov 22, 20220.07000.07000.06500.07000.0700180,200
Nov 21, 20220.07500.07500.07500.07500.075010,000
Nov 18, 20220.07500.07500.07500.07500.07507,000
Nov 17, 20220.07500.07500.07500.07500.0750-
Nov 16, 20220.07500.07500.07500.07500.0750-
Nov 15, 20220.07500.07500.07500.07500.0750-
Nov 14, 20220.07500.07500.07500.07500.0750-
Nov 11, 20220.07500.07500.07500.07500.0750-
Nov 10, 20220.07500.07500.07500.07500.0750-
Nov 09, 20220.07500.07500.07500.07500.075046,000
Nov 08, 20220.08000.08000.08000.08000.0800-
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.0800112,000
Nov 03, 20220.08000.08000.08000.08000.0800-
Nov 02, 20220.08000.08000.08000.08000.0800100,000
Nov 01, 20220.08000.08000.08000.08000.0800-
Oct 31, 20220.08000.08000.08000.08000.08007,000
Oct 28, 20220.07500.07500.07500.07500.0750-
Oct 27, 20220.07500.07500.07500.07500.0750-
Oct 26, 20220.07500.07500.07500.07500.0750-
Oct 25, 20220.08000.08000.07500.07500.0750196,600
Oct 24, 20220.09000.09000.09000.09000.090011,000
Oct 21, 20220.09000.09000.09000.09000.0900-
Oct 20, 20220.09000.09000.09000.09000.0900-
Oct 19, 20220.09000.09000.09000.09000.090010,000
Oct 18, 20220.09000.09000.09000.09000.090020,000
Oct 17, 20220.10000.10000.10000.10000.1000-
Oct 14, 20220.10000.10000.10000.10000.10007,000
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10000.10000.10000.10000.100035,000
Oct 06, 20220.10000.10000.10000.10000.1000-
Oct 05, 20220.10000.10000.10000.10000.10001,000
Oct 04, 20220.10000.10000.10000.10000.100079,000
Oct 03, 20220.10000.10000.10000.10000.1000-
Sept 30, 20220.10000.10000.10000.10000.10002,500
Sept 29, 20220.10000.10000.10000.10000.1000-
Sept 28, 20220.10000.10000.10000.10000.1000-
Sept 27, 20220.10000.10000.10000.10000.1000112,500
Sept 26, 20220.10000.10000.10000.10000.100025,000
Sept 23, 20220.12000.12000.12000.12000.12005,000
Sept 22, 20220.11000.11000.11000.11000.110010,000
Sept 21, 20220.12500.12500.12500.12500.1250-
Sept 20, 20220.12500.12500.12500.12500.1250-
Sept 19, 20220.12500.12500.12500.12500.1250-
Sept 16, 20220.12500.12500.12500.12500.1250-
Sept 15, 20220.12500.12500.12500.12500.1250-
Sept 14, 20220.12000.12500.12000.12500.125014,000
Sept 13, 20220.12000.12000.12000.12000.120028,000
Sept 12, 20220.12000.12000.12000.12000.1200-
Sept 09, 20220.12000.12000.12000.12000.1200-
Sept 08, 20220.12000.12000.12000.12000.12001,500
Sept 07, 20220.11000.11000.11000.11000.1100-
Sept 06, 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...