Australia markets closed

Volcanic Gold Mines Inc. (VG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2450-0.0450 (-15.52%)
At close: 03:38PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20240.24000.24000.20000.23000.2300134,900
27 Feb 20240.25000.27000.25000.27000.270074,500
26 Feb 20240.26000.26000.25000.26000.260019,800
23 Feb 20240.27000.28000.26000.28000.280047,600
22 Feb 20240.27000.28000.27000.28000.280041,100
21 Feb 20240.28000.30000.27000.27000.270092,200
20 Feb 20240.30000.30000.27000.27000.270014,400
16 Feb 20240.28000.34000.28000.32000.3200222,100
15 Feb 20240.28000.30000.28000.28000.2800183,500
14 Feb 20240.22000.22000.22000.22000.220012,500
13 Feb 20240.22000.22000.22000.22000.22001,000
12 Feb 20240.22000.22000.22000.22000.220035,400
09 Feb 20240.23000.23000.23000.23000.23009,000
08 Feb 20240.24000.24000.23000.23000.2300111,000
07 Feb 20240.25000.25000.25000.25000.25007,500
06 Feb 20240.25000.25000.25000.25000.25001,000
05 Feb 20240.25000.25000.25000.25000.25001,600
02 Feb 20240.26000.26000.26000.26000.26009,000
01 Feb 20240.26000.26000.26000.26000.2600-
31 Jan 20240.26000.26000.26000.26000.260056,800
30 Jan 20240.25000.25000.25000.25000.250016,800
29 Jan 20240.23000.23000.22000.22000.220050,100
26 Jan 20240.25000.26000.25000.26000.260048,500
25 Jan 20240.23000.25000.23000.25000.250029,500
24 Jan 20240.26000.26000.26000.26000.2600-
23 Jan 20240.23000.26000.23000.26000.260023,400
22 Jan 20240.26000.26000.26000.26000.260011,500
19 Jan 20240.26000.27000.25000.26000.260015,800
18 Jan 20240.24000.27000.24000.26000.260054,800
17 Jan 20240.23000.23000.22000.22000.220024,000
16 Jan 20240.23000.25000.23000.25000.25009,300
15 Jan 20240.27000.27000.27000.27000.2700-
12 Jan 20240.27000.27000.27000.27000.2700-
11 Jan 20240.27000.27000.27000.27000.2700-
10 Jan 20240.27000.27000.27000.27000.2700-
09 Jan 20240.27000.27000.27000.27000.2700500
08 Jan 20240.26000.26000.26000.26000.2600-
05 Jan 20240.26000.26000.26000.26000.2600500
04 Jan 20240.27000.27000.27000.27000.2700-
03 Jan 20240.27000.27000.27000.27000.2700-
02 Jan 20240.27000.27000.27000.27000.270013,100
29 Dec 20230.27000.27000.27000.27000.27009,600
28 Dec 20230.24000.24000.24000.24000.240038,000
27 Dec 20230.28000.28000.28000.28000.28001,000
22 Dec 20230.25000.27000.23000.25000.250026,000
21 Dec 20230.25000.25000.25000.25000.25003,400
20 Dec 20230.24000.24000.22000.22000.220070,900
19 Dec 20230.22000.25000.22000.24000.240073,800
18 Dec 20230.20000.21000.20000.21000.210043,100
15 Dec 20230.20000.20000.20000.20000.20002,800
14 Dec 20230.21000.21000.20000.20000.200010,800
13 Dec 20230.22000.22000.22000.22000.22004,000
12 Dec 20230.22000.22000.22000.22000.22006,000
11 Dec 20230.22000.22000.22000.22000.22008,500
08 Dec 20230.25000.25000.23000.23000.23008,800
07 Dec 20230.23000.23000.23000.23000.23009,000
06 Dec 20230.23000.23000.23000.23000.23001,200
05 Dec 20230.24000.24000.24000.24000.24008,000
04 Dec 20230.26000.26000.24000.26000.26004,000
01 Dec 20230.27000.27000.24000.27000.270017,800
30 Nov 20230.23000.23000.23000.23000.2300-
29 Nov 20230.28000.28000.23000.23000.230029,200
28 Nov 20230.20000.26000.20000.25000.250046,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...