Visionary Copper and Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.660	2.770	2.660	2.770	2.770	6,800
2023-03-20	2.810	2.810	2.680	2.700	2.700	21,300
2023-03-17	2.800	2.860	2.760	2.820	2.820	17,800
2023-03-16	3.190	3.190	2.810	2.870	2.870	30,900
2023-03-15	3.200	3.200	3.100	3.100	3.100	66,000
2023-03-14	3.160	3.170	3.140	3.150	3.150	13,000
2023-03-13	3.490	3.490	3.200	3.200	3.200	11,400
2023-03-10	3.250	3.350	3.230	3.350	3.350	21,900
2023-03-09	3.250	3.260	3.170	3.190	3.190	22,500
2023-03-08	3.200	3.280	3.190	3.270	3.270	7,000
2023-03-07	3.230	3.270	3.200	3.200	3.200	17,400
2023-03-06	3.170	3.230	3.170	3.170	3.170	9,700
2023-03-03	3.200	3.200	3.170	3.190	3.190	9,200
2023-03-02	3.170	3.170	3.170	3.170	3.170	0
2023-03-01	3.220	3.220	3.170	3.170	3.170	20,800
2023-02-28	3.250	3.250	3.220	3.220	3.220	9,200
2023-02-27	3.250	3.250	3.210	3.250	3.250	6,700
2023-02-24	3.260	3.270	3.250	3.270	3.270	2,100
2023-02-23	3.320	3.320	3.220	3.250	3.250	31,100
2023-02-22	3.330	3.340	3.310	3.320	3.320	14,800
2023-02-21	3.230	3.310	3.230	3.300	3.300	4,900
2023-02-17	3.330	3.330	3.200	3.200	3.200	8,300
2023-02-16	3.470	3.470	3.210	3.210	3.210	11,300
2023-02-15	3.650	3.670	3.350	3.350	3.350	79,500
2023-02-14	3.440	3.950	3.440	3.880	3.880	30,200
2023-02-13	3.350	3.570	3.350	3.530	3.530	34,200
2023-02-10	3.490	3.540	3.250	3.350	3.350	46,100
2023-02-09	3.380	3.500	3.340	3.460	3.460	62,300
2023-02-08	3.150	3.310	3.140	3.300	3.300	126,000
2023-02-07	3.140	3.240	3.120	3.150	3.150	75,200
2023-02-06	2.930	3.110	2.860	3.080	3.080	131,500
2023-02-03	2.690	2.690	2.600	2.640	2.640	4,400
2023-02-02	2.830	2.870	2.650	2.720	2.720	21,900
2023-02-01	2.950	2.950	2.880	2.900	2.900	9,800
2023-01-31	2.850	2.940	2.810	2.930	2.930	20,800
2023-01-30	2.750	2.840	2.720	2.820	2.820	42,000
2023-01-27	2.670	2.700	2.630	2.700	2.700	19,100
2023-01-26	2.600	2.690	2.600	2.630	2.630	14,300
2023-01-25	2.690	2.690	2.620	2.620	2.620	7,400
2023-01-24	2.690	2.690	2.500	2.600	2.600	33,600
2023-01-23	2.480	2.720	2.470	2.710	2.710	80,500
2023-01-20	2.410	2.410	2.370	2.380	2.380	2,400
2023-01-19	2.390	2.440	2.350	2.410	2.410	1,800
2023-01-18	2.330	2.350	2.200	2.350	2.350	7,300
2023-01-17	2.330	2.340	2.250	2.340	2.340	7,500
2023-01-16	2.280	2.300	2.280	2.300	2.300	1,200
2023-01-13	2.210	2.340	2.210	2.330	2.330	8,300
2023-01-12	2.240	2.250	2.240	2.250	2.250	500
2023-01-11	2.230	2.290	2.190	2.240	2.240	18,000
2023-01-10	2.150	2.200	1.940	2.200	2.200	36,000
2023-01-09	2.250	2.250	2.120	2.120	2.120	25,600
2023-01-06	2.150	2.150	2.100	2.100	2.100	9,400
2023-01-05	2.130	2.160	2.060	2.060	2.060	22,900
2023-01-04	2.130	2.130	2.080	2.130	2.130	22,300
2023-01-03	2.150	2.340	2.130	2.130	2.130	4,700
2022-12-30	2.160	2.290	2.130	2.160	2.160	3,600
2022-12-29	2.150	2.150	2.140	2.150	2.150	4,300
2022-12-28	2.140	2.300	2.130	2.160	2.160	26,900
2022-12-23	2.140	2.140	2.130	2.140	2.140	2,800
2022-12-22	2.140	2.140	2.140	2.140	2.140	2,300

← NewerPage 16 of 21 · 1,255 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.