Australia markets closed

Volcanic Gold Mines Inc. (VG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 12:00PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.06000.06000.06000.06000.0600-
19 July 20240.06000.06000.06000.06000.060035,500
18 July 20240.07000.07000.07000.07000.07003,500
17 July 20240.08000.08000.06000.07000.0700211,800
16 July 20240.08000.08000.08000.08000.08003,000
15 July 20240.08000.08000.08000.08000.0800-
12 July 20240.08000.08000.08000.08000.0800-
11 July 20240.08000.08000.08000.08000.08001,800
10 July 20240.08000.08000.08000.08000.08001,000
09 July 20240.08000.08000.08000.08000.080010,000
08 July 20240.08000.08000.06000.06000.060046,600
05 July 20240.08000.08000.08000.08000.0800-
04 July 20240.08000.08000.08000.08000.080037,000
03 July 20240.08000.08000.08000.08000.0800-
02 July 20240.08000.08000.08000.08000.08001,100
28 June 20240.09000.09000.09000.09000.090079,000
27 June 20240.08000.08000.08000.08000.080075,000
26 June 20240.07000.07000.07000.07000.0700-
25 June 20240.07000.07000.07000.07000.0700300
24 June 20240.07000.07000.07000.07000.07005,000
21 June 20240.07000.07000.07000.07000.070094,000
20 June 20240.07000.07000.07000.07000.0700-
19 June 20240.07000.07000.07000.07000.07005,500
18 June 20240.07000.07000.07000.07000.070040,000
17 June 20240.07000.07000.07000.07000.07001,000
14 June 20240.07000.07000.07000.07000.07001,000
13 June 20240.08000.08000.07000.07000.070027,300
12 June 20240.08000.09000.08000.09000.090049,000
11 June 20240.07000.07000.07000.07000.07006,000
10 June 20240.08000.08000.07000.07000.0700112,000
07 June 20240.08000.09000.08000.08000.0800235,800
06 June 20240.07000.08000.07000.08000.080022,000
05 June 20240.07000.07000.07000.07000.070086,300
04 June 20240.07000.08000.07000.07000.070084,300
03 June 20240.08000.08000.07000.07000.070015,700
31 May 20240.09000.09000.08000.08000.0800112,200
30 May 20240.08000.09000.08000.09000.090058,300
29 May 20240.09000.09000.08000.08000.0800131,300
28 May 20240.09000.09000.08000.08000.0800220,000
27 May 20240.08000.09000.08000.08000.080073,400
24 May 20240.07000.08000.06000.08000.0800446,300
23 May 20240.08000.08000.05000.07000.0700983,600
22 May 20240.14000.14000.12000.12000.120024,000
21 May 20240.13000.14000.13000.14000.140083,800
17 May 20240.14000.14000.13000.13000.1300192,400
16 May 20240.12000.14000.12000.14000.1400191,800
15 May 20240.12000.12000.12000.12000.1200169,300
14 May 20240.12000.12000.12000.12000.1200100,000
13 May 20240.12000.12000.11000.12000.120079,700
10 May 20240.13000.13000.12000.12000.120085,500
09 May 20240.13000.14000.13000.14000.1400116,500
08 May 20240.14000.14000.13000.13000.130065,300
07 May 20240.13000.14000.13000.14000.1400215,000
06 May 20240.14000.14000.13000.14000.1400194,600
03 May 20240.14000.14000.14000.14000.1400105,200
02 May 20240.15000.15000.14000.14000.140012,000
01 May 20240.18000.18000.15000.15000.150086,300
30 Apr 20240.19000.19000.19000.19000.1900-
29 Apr 20240.18000.19000.18000.19000.190014,000
26 Apr 20240.16000.18000.16000.18000.180037,300
25 Apr 20240.21000.21000.15000.16000.1600387,000
24 Apr 20240.25000.25000.20000.21000.2100386,700
23 Apr 20240.27000.27000.25000.25000.25003,000
22 Apr 20240.28000.28000.25000.25000.25008,700
19 Apr 20240.27000.30000.27000.29000.2900114,500
18 Apr 20240.26000.26000.24000.24000.240050,500
17 Apr 20240.26000.26000.26000.26000.260039,100
16 Apr 20240.27000.27000.25000.26000.260015,100
15 Apr 20240.25000.27000.25000.26000.260045,000
12 Apr 20240.28000.28000.26000.26000.260043,700
11 Apr 20240.25000.28000.25000.27000.270056,000
10 Apr 20240.24000.25000.24000.25000.25002,000
09 Apr 20240.25000.25000.25000.25000.250025,200
08 Apr 20240.25000.25000.24000.24000.24007,000
05 Apr 20240.24000.26000.24000.25000.250032,400
04 Apr 20240.28000.28000.27000.27000.270019,600
03 Apr 20240.28000.28000.28000.28000.280024,800
02 Apr 20240.26000.28000.25000.28000.280011,100
01 Apr 20240.26000.28000.26000.28000.280013,000
28 Mar 20240.28000.28000.28000.28000.28004,500
27 Mar 20240.28000.28000.28000.28000.28006,500
26 Mar 20240.28000.28000.28000.28000.2800-
25 Mar 20240.26000.28000.26000.28000.280016,700
22 Mar 20240.25000.25000.25000.25000.2500-
21 Mar 20240.25000.25000.25000.25000.2500-
20 Mar 20240.24000.25000.24000.25000.250038,500
19 Mar 20240.22000.24000.22000.24000.240010,000
18 Mar 20240.23000.23000.23000.23000.23004,100
15 Mar 20240.24000.25000.23000.23000.230063,500
14 Mar 20240.24000.24000.24000.24000.2400500
13 Mar 20240.23000.24000.23000.24000.240079,800
12 Mar 20240.23000.23000.23000.23000.230012,200
11 Mar 20240.26000.26000.24000.24000.240047,000
08 Mar 20240.24000.24000.23000.23000.230021,500
07 Mar 20240.22000.23000.22000.23000.23006,000
06 Mar 20240.21000.21000.21000.21000.21003,000
05 Mar 20240.22000.22000.20000.20000.200067,600
04 Mar 20240.20000.23000.19000.22000.2200263,500
01 Mar 20240.26000.26000.26000.26000.26006,500
29 Feb 20240.24000.24000.24000.24000.24005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...