Voyager Digital Ltd. (VYGVQ)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 28,825 |
| 22 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 60,040 |
| 19 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,910 |
| 18 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,788 |
| 17 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15,104 |
| 16 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 23,949 |
| 15 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,709 |
| 12 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,199 |
| 11 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 77,780 |
| 10 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 175,903 |
| 09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,301 |
| 08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 60,357 |
| 05 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,871 |
| 04 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 17,681 |
| 03 Apr 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 35,261 |
| 02 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 11,616 |
| 01 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 26,604 |
| 28 Mar 2024 | 0.0001 | 0.0025 | 0.0001 | 0.0001 | 0.0001 | 48,773 |
| 27 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 34,603 |
| 26 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,595 |
| 25 Mar 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,270 |
| 22 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 22,601 |
| 21 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 8,220 |
| 20 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 27,534 |
| 19 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 1,560 |
| 18 Mar 2024 | 0.0003 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 43,833 |
| 15 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 54,631 |
| 14 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 44,488 |
| 13 Mar 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 43,317 |
| 12 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 6,397 |
| 11 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0003 | 0.0003 | 18,669 |
| 08 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 49,387 |
| 07 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 16,322 |
| 06 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 25,281 |
| 05 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 37,921 |
| 04 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 42,972 |
| 01 Mar 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 51,435 |
| 29 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 48,925 |
| 28 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 75,119 |
| 27 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 38,433 |
| 26 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 52,491 |
| 23 Feb 2024 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 43,667 |
| 22 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 41,101 |
| 21 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 6,557 |
| 20 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 33,505 |
| 16 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 13,354 |
| 15 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 27,335 |
| 14 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 6,648 |
| 13 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 26,097 |
| 12 Feb 2024 | 0.0004 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 22,835 |
| 09 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 10,064 |
| 08 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 14,261 |
| 07 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 8,696 |
| 06 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0001 | 0.0001 | 35,344 |
| 05 Feb 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 39,555 |
| 02 Feb 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 18,025 |
| 01 Feb 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 11,410 |
| 31 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 18,184 |
| 30 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,254 |
| 29 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 16,091 |
| 26 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 17,944 |
| 25 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 15,593 |
| 24 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 47,541 |
| 23 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 30,134 |
| 22 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 18,782 |
| 19 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 22,827 |
| 18 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,426 |
| 17 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 14,307 |
| 16 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,715 |
| 12 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,991 |
| 11 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 25,778 |
| 10 Jan 2024 | 0.0003 | 0.0044 | 0.0003 | 0.0004 | 0.0004 | 13,410 |
| 09 Jan 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,945 |
| 08 Jan 2024 | 0.0010 | 0.0010 | 0.0003 | 0.0003 | 0.0003 | 16,610 |
| 05 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 18,479 |
| 04 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,694 |
| 03 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,614 |
| 02 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 107,173 |
| 29 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 364,951 |
| 28 Dec 2023 | 0.0010 | 0.0057 | 0.0010 | 0.0010 | 0.0010 | 379,264 |
| 27 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 212,083 |
| 26 Dec 2023 | 0.0010 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 206,318 |
| 22 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 396,306 |
| 21 Dec 2023 | 0.0010 | 0.0025 | 0.0010 | 0.0010 | 0.0010 | 168,935 |
| 20 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 280,678 |
| 19 Dec 2023 | 0.0010 | 0.0024 | 0.0010 | 0.0010 | 0.0010 | 117,216 |
| 18 Dec 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 334,718 |
| 15 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 66,094 |
| 14 Dec 2023 | 0.0010 | 0.0037 | 0.0010 | 0.0010 | 0.0010 | 89,253 |
| 13 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 45,055 |
| 12 Dec 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 106,782 |
| 11 Dec 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 74,809 |
| 08 Dec 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 99,569 |
| 07 Dec 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 60,422 |
| 06 Dec 2023 | 0.0001 | 0.0005 | 0.0001 | 0.0003 | 0.0003 | 98,949 |
| 05 Dec 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 103,787 |
| 04 Dec 2023 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 80,922 |
| 01 Dec 2023 | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 32,638 |
| 30 Nov 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 823,376 |
| 29 Nov 2023 | 0.0007 | 0.0011 | 0.0007 | 0.0008 | 0.0008 | 46,656 |
| *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.