Visionary Copper and Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.280	1.315	1.200	1.200	1.200	40,600
2024-03-04	1.280	1.310	1.270	1.300	1.300	32,500
2024-03-01	1.210	1.260	1.200	1.250	1.250	16,100
2024-02-29	1.270	1.270	1.220	1.220	1.220	23,200
2024-02-28	1.290	1.310	1.250	1.260	1.260	17,100
2024-02-27	1.320	1.320	1.320	1.320	1.320	15,600
2024-02-26	1.320	1.350	1.320	1.320	1.320	3,000
2024-02-23	1.320	1.340	1.320	1.330	1.330	16,200
2024-02-22	1.370	1.370	1.350	1.350	1.350	14,200
2024-02-21	1.420	1.420	1.380	1.400	1.400	20,000
2024-02-20	1.440	1.440	1.360	1.380	1.380	7,300
2024-02-16	1.340	1.420	1.330	1.410	1.410	22,300
2024-02-15	1.330	1.370	1.330	1.350	1.350	2,300
2024-02-14	1.410	1.410	1.370	1.370	1.370	4,300
2024-02-13	1.360	1.420	1.360	1.420	1.420	2,800
2024-02-12	1.340	1.470	1.340	1.410	1.410	30,700
2024-02-09	1.420	1.420	1.320	1.340	1.340	20,100
2024-02-08	1.440	1.460	1.440	1.450	1.450	6,600
2024-02-07	1.490	1.490	1.420	1.450	1.450	7,600
2024-02-06	1.490	1.500	1.470	1.480	1.480	3,800
2024-02-05	1.440	1.480	1.440	1.470	1.470	6,300
2024-02-02	1.480	1.520	1.440	1.520	1.520	3,500
2024-02-01	1.500	1.500	1.480	1.500	1.500	2,000
2024-01-31	1.500	1.520	1.500	1.510	1.510	16,200
2024-01-30	1.600	1.600	1.520	1.520	1.520	8,900
2024-01-29	1.660	1.660	1.560	1.570	1.570	5,700
2024-01-26	1.530	1.560	1.530	1.530	1.530	1,200
2024-01-25	1.630	1.630	1.550	1.550	1.550	9,000
2024-01-24	1.690	1.690	1.520	1.520	1.520	7,100
2024-01-23	1.660	1.690	1.650	1.690	1.690	4,100
2024-01-22	1.770	1.770	1.660	1.660	1.660	15,800
2024-01-19	1.565	1.720	1.565	1.650	1.650	25,700
2024-01-18	1.520	1.600	1.450	1.530	1.530	18,500
2024-01-17	1.480	1.520	1.480	1.520	1.520	4,900
2024-01-16	1.550	1.550	1.480	1.480	1.480	8,800
2024-01-15	1.470	1.530	1.470	1.500	1.500	4,900
2024-01-12	1.510	1.550	1.480	1.480	1.480	15,700
2024-01-11	1.560	1.560	1.540	1.540	1.540	4,500
2024-01-10	1.600	1.620	1.570	1.570	1.570	22,900
2024-01-09	1.650	1.670	1.610	1.610	1.610	31,500
2024-01-08	1.750	1.750	1.650	1.650	1.650	28,400
2024-01-05	1.770	1.770	1.700	1.700	1.700	2,800
2024-01-04	1.710	1.770	1.710	1.760	1.760	10,000
2024-01-03	1.780	1.780	1.780	1.780	1.780	0
2024-01-02	1.700	1.800	1.700	1.780	1.780	31,700
2023-12-29	1.750	1.780	1.750	1.780	1.780	7,100
2023-12-28	1.750	1.750	1.700	1.700	1.700	6,300
2023-12-27	1.800	1.800	1.740	1.770	1.770	11,500
2023-12-22	1.790	1.790	1.750	1.750	1.750	13,400
2023-12-21	1.780	1.830	1.770	1.780	1.780	9,100
2023-12-20	1.800	1.820	1.780	1.780	1.780	11,400
2023-12-19	1.770	1.840	1.770	1.820	1.820	7,600
2023-12-18	1.860	1.860	1.800	1.800	1.800	18,500
2023-12-15	1.910	1.910	1.880	1.880	1.880	6,200
2023-12-14	1.900	1.970	1.900	1.910	1.910	5,600
2023-12-13	1.900	1.930	1.900	1.910	1.910	7,000
2023-12-12	1.960	1.960	1.950	1.950	1.950	13,600
2023-12-11	1.980	1.980	1.960	1.960	1.960	1,000
2023-12-08	1.960	2.010	1.940	2.010	2.010	18,000
2023-12-07	1.960	2.000	1.960	1.990	1.990	8,000

← NewerPage 12 of 21 · 1,260 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.