Australia markets close in 26 minutes

Voyager Digital Ltd. (VYGVQ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0484-0.0027 (-5.28%)
At close: 03:56PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.05000.05100.04400.04800.0480595,700
05 Dec 20220.04700.06600.04700.05100.0510835,900
02 Dec 20220.05800.06000.05000.05500.0550516,000
01 Dec 20220.05500.06100.05200.05800.0580329,200
30 Nov 20220.07400.08100.05200.06100.0610933,600
29 Nov 20220.05500.08000.05100.06400.0640516,300
28 Nov 20220.05400.07000.05000.05900.0590434,500
25 Nov 20220.05100.06300.04800.05600.0560592,700
23 Nov 20220.06100.06700.04700.05100.0510374,800
22 Nov 20220.06700.07000.05500.06100.0610486,300
21 Nov 20220.07500.08100.06300.07000.0700862,100
18 Nov 20220.05600.10000.04400.08000.08003,777,100
17 Nov 20220.04500.05900.04000.05700.0570946,800
16 Nov 20220.04000.05600.03500.04700.0470633,900
15 Nov 20220.03300.05500.03100.04700.04701,020,500
14 Nov 20220.03000.04900.02700.03200.03201,095,100
11 Nov 20220.03100.03900.02600.03100.0310796,800
10 Nov 20220.03000.03600.03000.03200.0320888,400
09 Nov 20220.05000.05300.03200.03300.0330719,800
08 Nov 20220.03000.04500.02900.04100.04101,382,300
07 Nov 20220.04200.04200.03000.03200.0320471,900
04 Nov 20220.04000.04200.03000.04000.0400566,500
03 Nov 20220.04000.04400.03200.03900.0390181,400
02 Nov 20220.04000.04000.03200.03900.0390311,900
01 Nov 20220.03600.04000.03600.03800.0380349,600
31 Oct 20220.03500.04500.03500.03700.0370414,900
28 Oct 20220.03800.04500.03200.03800.0380478,300
27 Oct 20220.03700.04300.03100.04000.0400939,100
26 Oct 20220.03000.04000.02900.03100.0310665,500
25 Oct 20220.02600.03600.02400.03300.0330476,900
24 Oct 20220.03900.04400.02400.03000.03002,140,400
21 Oct 20220.04400.04600.03200.03900.0390930,700
20 Oct 20220.02200.05900.01900.04100.04104,040,800
19 Oct 20220.04400.05000.01700.02200.02204,461,900
18 Oct 20220.06000.06300.04000.04600.0460923,300
17 Oct 20220.05000.06000.04700.05600.0560894,000
14 Oct 20220.06300.07000.05300.05500.05501,304,100
13 Oct 20220.06200.07000.06200.06600.06601,005,200
12 Oct 20220.06900.08000.06200.06800.0680745,800
11 Oct 20220.06200.08000.06200.07000.0700351,100
10 Oct 20220.06300.07000.06200.06200.0620753,300
07 Oct 20220.07000.09800.06300.06800.0680625,000
06 Oct 20220.07500.09400.07000.07000.0700940,200
05 Oct 20220.09700.10500.06500.08500.08502,489,100
04 Oct 20220.10500.10900.09000.09700.0970787,300
03 Oct 20220.11000.12000.10000.10700.1070852,700
30 Sept 20220.10500.14400.10500.11500.1150897,400
29 Sept 20220.11800.13000.11500.11800.1180926,600
28 Sept 20220.17500.19900.12700.13100.13101,786,800
27 Sept 20220.10400.20900.08300.17000.17005,411,100
26 Sept 20220.10000.11000.09500.10000.1000497,500
23 Sept 20220.10000.11000.09500.10200.1020824,900
22 Sept 20220.13000.14000.10000.10600.10601,299,900
21 Sept 20220.12900.14000.10800.13200.1320243,900
20 Sept 20220.12000.13300.11000.12200.1220593,200
19 Sept 20220.14100.14300.12900.12900.1290528,600
16 Sept 20220.15000.15500.12300.14000.14001,097,300
15 Sept 20220.15000.15500.14100.15000.1500773,200
14 Sept 20220.14700.17000.14100.15500.1550470,500
13 Sept 20220.17900.18500.14500.16500.1650519,500
12 Sept 20220.18500.20000.17600.18500.1850320,500
09 Sept 20220.18800.20500.17700.18500.1850545,200
08 Sept 20220.18000.20900.15300.19000.19001,287,300
07 Sept 20220.15100.17800.14700.17300.1730820,700
06 Sept 20220.16000.17000.15000.15400.1540607,500
02 Sept 20220.16000.17000.15500.16000.1600287,600
01 Sept 20220.15000.17300.14700.16300.1630340,300
31 Aug 20220.16800.17000.14700.17000.1700268,300
30 Aug 20220.15000.16500.14700.16500.1650625,400
29 Aug 20220.17300.18400.15200.16300.1630631,500
26 Aug 20220.20000.22900.15400.17300.17301,310,900
25 Aug 20220.13900.20000.13900.19600.19601,330,900
24 Aug 20220.14000.15000.13000.15000.1500421,800
23 Aug 20220.14000.14500.13000.13500.1350492,900
22 Aug 20220.14500.15900.13500.14000.1400772,100
19 Aug 20220.16300.16800.14000.15900.1590977,000
18 Aug 20220.22000.22000.15600.16800.16801,126,500
17 Aug 20220.22600.23000.20000.21000.2100846,200
16 Aug 20220.28000.28000.21500.22600.2260775,000
15 Aug 20220.24000.28000.21600.27000.27001,960,600
12 Aug 20220.22500.24800.21100.24100.2410904,300
11 Aug 20220.26200.27100.21000.23200.2320957,000
10 Aug 20220.23900.27700.20200.25100.25101,610,100
09 Aug 20220.25000.26900.22000.23600.23601,328,400
08 Aug 20220.16000.24000.15100.22300.22301,592,600
05 Aug 20220.15000.19000.13400.17600.17602,247,600
04 Aug 20220.08500.15300.08500.13900.13901,637,200
03 Aug 20220.10000.10100.08200.09800.09801,101,200
02 Aug 20220.10000.10200.07000.10000.10002,049,700
01 Aug 20220.10900.11000.09000.09700.09701,306,400
29 July 20220.13000.14000.10200.10900.10903,652,000
28 July 20220.16000.16200.13300.13500.13503,638,400
27 July 20220.14000.15800.13100.15800.15801,100,600
26 July 20220.17000.17000.13000.13100.13103,396,300
25 July 20220.16300.18200.15200.16800.1680692,500
22 July 20220.18800.19700.16000.16000.16002,323,100
21 July 20220.16600.19700.15200.18800.18801,137,100
20 July 20220.19900.22000.15800.17500.17502,327,300
19 July 20220.14200.23900.14000.19700.19704,054,400
18 July 20220.14500.15900.13500.14000.14005,021,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...