Volcanic Gold Mines Inc. (VG.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 10:06AM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 25 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 24 July 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 78,800 |
| 23 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 22 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 July 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,500 |
| 18 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
| 17 July 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 211,800 |
| 16 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| 15 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 11 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,800 |
| 10 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| 09 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| 08 July 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 46,600 |
| 05 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
| 03 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,100 |
| 28 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
| 27 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,000 |
| 26 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 25 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
| 24 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 21 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
| 20 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 19 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,500 |
| 18 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
| 17 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 14 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 13 June 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 27,300 |
| 12 June 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 49,000 |
| 11 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| 10 June 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 112,000 |
| 07 June 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 235,800 |
| 06 June 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 22,000 |
| 05 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 86,300 |
| 04 June 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 84,300 |
| 03 June 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 15,700 |
| 31 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 112,200 |
| 30 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 58,300 |
| 29 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 131,300 |
| 28 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 220,000 |
| 27 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 73,400 |
| 24 May 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 446,300 |
| 23 May 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 983,600 |
| 22 May 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 24,000 |
| 21 May 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 83,800 |
| 17 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 192,400 |
| 16 May 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 191,800 |
| 15 May 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 169,300 |
| 14 May 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100,000 |
| 13 May 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 79,700 |
| 10 May 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 85,500 |
| 09 May 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 116,500 |
| 08 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 65,300 |
| 07 May 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 215,000 |
| 06 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 194,600 |
| 03 May 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 105,200 |
| 02 May 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 12,000 |
| 01 May 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 86,300 |
| 30 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 29 Apr 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 14,000 |
| 26 Apr 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 37,300 |
| 25 Apr 2024 | 0.2100 | 0.2100 | 0.1500 | 0.1600 | 0.1600 | 387,000 |
| 24 Apr 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 0.2100 | 386,700 |
| 23 Apr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
| 22 Apr 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 8,700 |
| 19 Apr 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 114,500 |
| 18 Apr 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 50,500 |
| 17 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,100 |
| 16 Apr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 15,100 |
| 15 Apr 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 45,000 |
| 12 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 43,700 |
| 11 Apr 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 56,000 |
| 10 Apr 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 2,000 |
| 09 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,200 |
| 08 Apr 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
| 05 Apr 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 32,400 |
| 04 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 19,600 |
| 03 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,800 |
| 02 Apr 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 11,100 |
| 01 Apr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 13,000 |
| 28 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,500 |
| 27 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,500 |
| 26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 25 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 16,700 |
| 22 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 38,500 |
| 19 Mar 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 10,000 |
| 18 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,100 |
| 15 Mar 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 63,500 |
| 14 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
| 13 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 79,800 |
| 12 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 12,200 |
| 11 Mar 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 47,000 |
| 08 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 21,500 |
| 07 Mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 6,000 |
| 06 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.