Visionary Copper and Gold Mines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.480	1.480	1.390	1.400	1.400	23,100
2024-05-28	1.400	1.400	1.360	1.370	1.370	10,000
2024-05-27	1.400	1.450	1.390	1.390	1.390	5,900
2024-05-24	1.470	1.470	1.390	1.390	1.390	28,300
2024-05-23	1.420	1.440	1.420	1.430	1.430	3,300
2024-05-22	1.500	1.500	1.410	1.450	1.450	17,600
2024-05-21	1.400	1.470	1.400	1.410	1.410	35,100
2024-05-17	1.320	1.370	1.320	1.360	1.360	1,300
2024-05-16	1.320	1.350	1.310	1.350	1.350	4,300
2024-05-15	1.250	1.320	1.250	1.320	1.320	26,200
2024-05-14	1.280	1.290	1.230	1.260	1.260	8,700
2024-05-13	1.250	1.330	1.250	1.250	1.250	39,900
2024-05-10	1.270	1.270	1.200	1.260	1.260	23,100
2024-05-09	1.260	1.260	1.230	1.260	1.260	19,600
2024-05-08	1.290	1.300	1.260	1.300	1.300	9,600
2024-05-07	1.340	1.340	1.280	1.280	1.280	10,400
2024-05-06	1.400	1.450	1.350	1.350	1.350	8,800
2024-05-03	1.290	1.390	1.290	1.350	1.350	15,800
2024-05-02	1.300	1.310	1.300	1.300	1.300	7,400
2024-05-01	1.340	1.350	1.300	1.340	1.340	14,500
2024-04-30	1.330	1.330	1.300	1.300	1.300	20,200
2024-04-29	1.310	1.330	1.300	1.320	1.320	16,800
2024-04-26	1.320	1.400	1.300	1.380	1.380	9,900
2024-04-25	1.370	1.390	1.300	1.320	1.320	13,600
2024-04-24	1.400	1.400	1.400	1.400	1.400	300
2024-04-23	1.380	1.400	1.360	1.400	1.400	2,800
2024-04-22	1.440	1.450	1.370	1.370	1.370	23,200
2024-04-19	1.420	1.440	1.380	1.440	1.440	11,100
2024-04-18	1.440	1.450	1.380	1.400	1.400	6,500
2024-04-17	1.450	1.470	1.440	1.470	1.470	7,800
2024-04-16	1.450	1.480	1.390	1.460	1.460	21,100
2024-04-15	1.370	1.390	1.360	1.390	1.390	11,300
2024-04-12	1.320	1.380	1.320	1.330	1.330	38,600
2024-04-11	1.290	1.330	1.290	1.320	1.320	21,500
2024-04-10	1.300	1.320	1.290	1.300	1.300	22,600
2024-04-09	1.290	1.310	1.280	1.280	1.280	32,000
2024-04-08	1.270	1.310	1.230	1.300	1.300	29,200
2024-04-05	1.240	1.240	1.230	1.230	1.230	1,400
2024-04-04	1.220	1.290	1.220	1.240	1.240	12,800
2024-04-03	1.240	1.240	1.200	1.200	1.200	30,400
2024-04-02	1.280	1.280	1.230	1.240	1.240	9,900
2024-04-01	1.220	1.260	1.220	1.250	1.250	10,900
2024-03-28	1.220	1.230	1.210	1.210	1.210	11,100
2024-03-27	1.230	1.230	1.230	1.230	1.230	2,400
2024-03-26	1.210	1.240	1.210	1.230	1.230	11,300
2024-03-25	1.250	1.250	1.230	1.240	1.240	5,600
2024-03-22	1.230	1.240	1.230	1.230	1.230	1,400
2024-03-21	1.270	1.280	1.250	1.250	1.250	6,700
2024-03-20	1.240	1.280	1.210	1.240	1.240	11,800
2024-03-19	1.270	1.280	1.260	1.270	1.270	8,800
2024-03-18	1.320	1.320	1.260	1.280	1.280	16,200
2024-03-15	1.290	1.320	1.290	1.320	1.320	5,200
2024-03-14	1.290	1.310	1.280	1.280	1.280	43,500
2024-03-13	1.330	1.340	1.280	1.340	1.340	15,500
2024-03-12	1.270	1.350	1.270	1.300	1.300	8,000
2024-03-11	1.340	1.350	1.270	1.270	1.270	14,000
2024-03-08	1.340	1.340	1.260	1.290	1.290	11,800
2024-03-07	1.340	1.340	1.290	1.290	1.290	28,400
2024-03-06	1.230	1.340	1.230	1.310	1.310	27,300
2024-03-05	1.280	1.315	1.200	1.200	1.200	40,600

← NewerPage 11 of 21 · 1,259 trading daysOlder →

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.