Visionary Copper and Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 10,800 |
| 2024-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 700 |
| 2024-08-21 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 65,400 |
| 2024-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,200 |
| 2024-08-19 | 1.040 | 1.040 | 0.960 | 1.000 | 1.000 | 54,400 |
| 2024-08-16 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 16,500 |
| 2024-08-15 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 9,200 |
| 2024-08-14 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 6,100 |
| 2024-08-13 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,400 |
| 2024-08-12 | 1.030 | 1.110 | 1.030 | 1.100 | 1.100 | 23,900 |
| 2024-08-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 800 |
| 2024-08-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,300 |
| 2024-08-07 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 12,900 |
| 2024-08-06 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 10,400 |
| 2024-08-02 | 1.120 | 1.120 | 0.950 | 0.990 | 0.990 | 25,700 |
| 2024-08-01 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 23,900 |
| 2024-07-31 | 1.130 | 1.190 | 1.100 | 1.100 | 1.100 | 15,800 |
| 2024-07-30 | 1.100 | 1.200 | 1.080 | 1.200 | 1.200 | 19,900 |
| 2024-07-29 | 1.070 | 1.150 | 1.010 | 1.110 | 1.110 | 36,200 |
| 2024-07-26 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 8,900 |
| 2024-07-25 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 40,900 |
| 2024-07-24 | 1.050 | 1.110 | 1.030 | 1.040 | 1.040 | 71,400 |
| 2024-07-23 | 1.090 | 1.090 | 1.020 | 1.040 | 1.040 | 132,300 |
| 2024-07-22 | 1.190 | 1.190 | 1.040 | 1.040 | 1.040 | 129,700 |
| 2024-07-19 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 1,400 |
| 2024-07-18 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 15,200 |
| 2024-07-17 | 1.130 | 1.230 | 1.130 | 1.190 | 1.190 | 11,400 |
| 2024-07-16 | 1.140 | 1.170 | 1.130 | 1.130 | 1.130 | 19,400 |
| 2024-07-15 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 24,500 |
| 2024-07-12 | 1.180 | 1.190 | 1.130 | 1.150 | 1.150 | 17,300 |
| 2024-07-11 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 5,900 |
| 2024-07-10 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 22,300 |
| 2024-07-09 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 32,600 |
| 2024-07-08 | 1.260 | 1.260 | 1.160 | 1.200 | 1.200 | 38,500 |
| 2024-07-05 | 1.270 | 1.290 | 1.265 | 1.265 | 1.265 | 4,000 |
| 2024-07-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 500 |
| 2024-07-03 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 5,700 |
| 2024-07-02 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 2,900 |
| 2024-06-28 | 1.340 | 1.350 | 1.280 | 1.280 | 1.280 | 67,000 |
| 2024-06-27 | 1.410 | 1.410 | 1.300 | 1.320 | 1.320 | 86,500 |
| 2024-06-26 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 7,500 |
| 2024-06-25 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2024-06-24 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 4,100 |
| 2024-06-21 | 1.550 | 1.550 | 1.450 | 1.470 | 1.470 | 2,300 |
| 2024-06-20 | 1.460 | 1.520 | 1.440 | 1.520 | 1.520 | 6,700 |
| 2024-06-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 300 |
| 2024-06-18 | 1.440 | 1.540 | 1.440 | 1.540 | 1.540 | 8,100 |
| 2024-06-17 | 1.410 | 1.500 | 1.390 | 1.500 | 1.500 | 38,400 |
| 2024-06-14 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 4,900 |
| 2024-06-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 600 |
| 2024-06-12 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 12,900 |
| 2024-06-11 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 5,100 |
| 2024-06-10 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 900 |
| 2024-06-07 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 1,400 |
| 2024-06-06 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 1,600 |
| 2024-06-05 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 4,600 |
| 2024-06-04 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 16,300 |
| 2024-06-03 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 7,100 |
| 2024-05-31 | 1.420 | 1.590 | 1.400 | 1.590 | 1.590 | 82,000 |
| 2024-05-30 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 3,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.