Get our best money-saving hacks and pro tips now

Voyager Digital Ltd. (VYGVQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0241

-0.0014

(-5.49%)

At close: 01:17PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.0225	0.0250	0.0224	0.0250	0.0250	246,930
21 Mar 2023	0.0220	0.0270	0.0220	0.0260	0.0260	518,100
20 Mar 2023	0.0260	0.0270	0.0210	0.0270	0.0270	431,300
17 Mar 2023	0.0290	0.0320	0.0200	0.0260	0.0260	1,230,300
16 Mar 2023	0.0260	0.0300	0.0230	0.0270	0.0270	886,000
15 Mar 2023	0.0250	0.0300	0.0200	0.0250	0.0250	948,100
14 Mar 2023	0.0300	0.0350	0.0270	0.0290	0.0290	292,300
13 Mar 2023	0.0300	0.0300	0.0220	0.0300	0.0300	735,000
10 Mar 2023	0.0300	0.0350	0.0300	0.0320	0.0320	503,300
09 Mar 2023	0.0360	0.0360	0.0320	0.0340	0.0340	286,600
08 Mar 2023	0.0330	0.0380	0.0330	0.0350	0.0350	905,900
07 Mar 2023	0.0320	0.0360	0.0320	0.0330	0.0330	229,800
06 Mar 2023	0.0320	0.0360	0.0310	0.0350	0.0350	78,600
03 Mar 2023	0.0310	0.0350	0.0310	0.0340	0.0340	130,200
02 Mar 2023	0.0320	0.0350	0.0310	0.0340	0.0340	294,200
01 Mar 2023	0.0300	0.0350	0.0300	0.0320	0.0320	210,500
28 Feb 2023	0.0370	0.0380	0.0310	0.0320	0.0320	214,200
27 Feb 2023	0.0350	0.0350	0.0320	0.0320	0.0320	217,400
24 Feb 2023	0.0330	0.0350	0.0320	0.0330	0.0330	137,900
23 Feb 2023	0.0320	0.0350	0.0320	0.0330	0.0330	164,000
22 Feb 2023	0.0320	0.0350	0.0320	0.0330	0.0330	172,800
21 Feb 2023	0.0350	0.0350	0.0320	0.0320	0.0320	256,100
17 Feb 2023	0.0350	0.0370	0.0330	0.0330	0.0330	393,100
16 Feb 2023	0.0330	0.0380	0.0300	0.0330	0.0330	463,100
15 Feb 2023	0.0350	0.0360	0.0330	0.0330	0.0330	243,200
14 Feb 2023	0.0360	0.0380	0.0340	0.0340	0.0340	247,000
13 Feb 2023	0.0400	0.0400	0.0340	0.0360	0.0360	306,100
10 Feb 2023	0.0340	0.0380	0.0300	0.0370	0.0370	111,400
09 Feb 2023	0.0310	0.0390	0.0310	0.0340	0.0340	361,400
08 Feb 2023	0.0300	0.0390	0.0300	0.0330	0.0330	249,600
07 Feb 2023	0.0360	0.0390	0.0330	0.0350	0.0350	592,000
06 Feb 2023	0.0360	0.0390	0.0310	0.0360	0.0360	193,600
03 Feb 2023	0.0300	0.0380	0.0300	0.0360	0.0360	237,300
02 Feb 2023	0.0420	0.0420	0.0340	0.0340	0.0340	975,100
01 Feb 2023	0.0300	0.0410	0.0300	0.0390	0.0390	341,100
31 Jan 2023	0.0330	0.0420	0.0320	0.0340	0.0340	661,300
30 Jan 2023	0.0400	0.0440	0.0310	0.0370	0.0370	437,100
27 Jan 2023	0.0330	0.0420	0.0330	0.0380	0.0380	683,900
26 Jan 2023	0.0340	0.0400	0.0340	0.0380	0.0380	879,600
25 Jan 2023	0.0300	0.0400	0.0300	0.0350	0.0350	184,200
24 Jan 2023	0.0300	0.0380	0.0300	0.0360	0.0360	424,300
23 Jan 2023	0.0370	0.0380	0.0340	0.0370	0.0370	553,700
20 Jan 2023	0.0360	0.0440	0.0360	0.0370	0.0370	370,000
19 Jan 2023	0.0350	0.0410	0.0320	0.0360	0.0360	300,600
18 Jan 2023	0.0360	0.0400	0.0340	0.0380	0.0380	424,900
17 Jan 2023	0.0380	0.0420	0.0350	0.0360	0.0360	466,600
13 Jan 2023	0.0380	0.0440	0.0350	0.0400	0.0400	917,600
12 Jan 2023	0.0420	0.0420	0.0350	0.0370	0.0370	1,194,500
11 Jan 2023	0.0380	0.0650	0.0360	0.0400	0.0400	3,643,200
10 Jan 2023	0.0300	0.0450	0.0270	0.0350	0.0350	1,140,700
09 Jan 2023	0.0250	0.0300	0.0250	0.0300	0.0300	552,100
06 Jan 2023	0.0220	0.0280	0.0200	0.0280	0.0280	402,100
05 Jan 2023	0.0250	0.0300	0.0200	0.0250	0.0250	966,400
04 Jan 2023	0.0250	0.0280	0.0220	0.0280	0.0280	606,400
03 Jan 2023	0.0290	0.0290	0.0200	0.0250	0.0250	1,185,700
30 Dec 2022	0.0220	0.0250	0.0180	0.0240	0.0240	2,091,200
29 Dec 2022	0.0260	0.0290	0.0200	0.0210	0.0210	2,739,100
28 Dec 2022	0.0300	0.0330	0.0250	0.0270	0.0270	1,494,000
27 Dec 2022	0.0320	0.0350	0.0310	0.0320	0.0320	934,700
23 Dec 2022	0.0320	0.0390	0.0320	0.0350	0.0350	673,000
22 Dec 2022	0.0350	0.0390	0.0320	0.0370	0.0370	751,900
21 Dec 2022	0.0350	0.0390	0.0330	0.0330	0.0330	1,053,100
20 Dec 2022	0.0410	0.0530	0.0360	0.0370	0.0370	2,460,100
19 Dec 2022	0.0430	0.0880	0.0340	0.0500	0.0500	8,080,200
16 Dec 2022	0.0310	0.0400	0.0310	0.0330	0.0330	393,000
15 Dec 2022	0.0360	0.0360	0.0310	0.0330	0.0330	425,200
14 Dec 2022	0.0330	0.0370	0.0320	0.0360	0.0360	716,100
13 Dec 2022	0.0360	0.0400	0.0320	0.0350	0.0350	382,800
12 Dec 2022	0.0310	0.0420	0.0310	0.0370	0.0370	379,400
09 Dec 2022	0.0380	0.0420	0.0350	0.0400	0.0400	284,800
08 Dec 2022	0.0400	0.0440	0.0380	0.0390	0.0390	398,300
07 Dec 2022	0.0440	0.0490	0.0410	0.0410	0.0410	461,800
06 Dec 2022	0.0500	0.0510	0.0440	0.0480	0.0480	595,700
05 Dec 2022	0.0470	0.0660	0.0470	0.0510	0.0510	835,900
02 Dec 2022	0.0580	0.0600	0.0500	0.0550	0.0550	516,000
01 Dec 2022	0.0550	0.0610	0.0520	0.0580	0.0580	329,200
30 Nov 2022	0.0740	0.0810	0.0520	0.0610	0.0610	933,600
29 Nov 2022	0.0550	0.0800	0.0510	0.0640	0.0640	516,300
28 Nov 2022	0.0540	0.0700	0.0500	0.0590	0.0590	434,500
25 Nov 2022	0.0510	0.0630	0.0480	0.0560	0.0560	592,700
23 Nov 2022	0.0610	0.0670	0.0470	0.0510	0.0510	374,800
22 Nov 2022	0.0670	0.0700	0.0550	0.0610	0.0610	486,300
21 Nov 2022	0.0750	0.0810	0.0630	0.0700	0.0700	862,100
18 Nov 2022	0.0560	0.1000	0.0440	0.0800	0.0800	3,777,100
17 Nov 2022	0.0450	0.0590	0.0400	0.0570	0.0570	946,800
16 Nov 2022	0.0400	0.0560	0.0350	0.0470	0.0470	633,900
15 Nov 2022	0.0330	0.0550	0.0310	0.0470	0.0470	1,020,500
14 Nov 2022	0.0300	0.0490	0.0270	0.0320	0.0320	1,095,100
11 Nov 2022	0.0310	0.0390	0.0260	0.0310	0.0310	796,800
10 Nov 2022	0.0300	0.0360	0.0300	0.0320	0.0320	888,400
09 Nov 2022	0.0500	0.0530	0.0320	0.0330	0.0330	719,800
08 Nov 2022	0.0300	0.0450	0.0290	0.0410	0.0410	1,382,300
07 Nov 2022	0.0420	0.0420	0.0300	0.0320	0.0320	471,900
04 Nov 2022	0.0400	0.0420	0.0300	0.0400	0.0400	566,500
03 Nov 2022	0.0400	0.0440	0.0320	0.0390	0.0390	181,400
02 Nov 2022	0.0400	0.0400	0.0320	0.0390	0.0390	311,900
01 Nov 2022	0.0360	0.0400	0.0360	0.0380	0.0380	349,600
31 Oct 2022	0.0350	0.0450	0.0350	0.0370	0.0370	414,900
28 Oct 2022	0.0380	0.0450	0.0320	0.0380	0.0380	478,300
27 Oct 2022	0.0370	0.0430	0.0310	0.0400	0.0400	939,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,135.30-65.40(-0.91%)

ASX 2006,953.60-62.00(-0.88%)

AUD/USD0.6699+0.0025(+0.38%)

OIL70.06-0.84(-1.18%)

GOLD1,971.90+22.30(+1.14%)

Bitcoin AUD40,772.57-1,296.57(-3.08%)

Get our best money-saving hacks and pro tips now

Voyager Digital Ltd. (VYGVQ)

ALL ORDS
7,135.30
-65.40(-0.91%)

ASX 200
6,953.60
-62.00(-0.88%)

AUD/USD
0.6699
+0.0025(+0.38%)

OIL
70.06
-0.84(-1.18%)

GOLD
1,971.90
+22.30(+1.14%)

Bitcoin AUD
40,772.57
-1,296.57(-3.08%)