Visionary Copper and Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.510	2.550	2.510	2.550	2.550	2,100
2022-09-26	2.520	2.660	2.500	2.510	2.510	31,700
2022-09-23	2.650	2.650	2.510	2.510	2.510	23,000
2022-09-22	2.520	2.700	2.520	2.650	2.650	14,900
2022-09-21	2.600	2.700	2.600	2.600	2.600	19,800
2022-09-20	2.790	2.860	2.670	2.670	2.670	9,500
2022-09-19	2.640	2.790	2.500	2.790	2.790	33,700
2022-09-16	2.400	2.550	2.380	2.420	2.420	7,400
2022-09-15	2.620	2.680	2.480	2.600	2.600	8,200
2022-09-14	2.750	2.860	2.610	2.700	2.700	24,000
2022-09-13	2.400	2.630	2.330	2.630	2.630	58,600
2022-09-12	2.480	2.480	2.300	2.320	2.320	33,600
2022-09-09	2.600	2.600	2.450	2.450	2.450	38,900
2022-09-08	2.600	2.600	2.490	2.600	2.600	68,000
2022-09-07	2.800	2.890	2.160	2.530	2.530	133,700
2022-09-06	1.850	2.940	1.790	2.700	2.700	134,800
2022-09-02	1.760	1.780	1.760	1.770	1.770	2,100
2022-09-01	1.810	1.810	1.770	1.770	1.770	4,400
2022-08-31	1.890	1.890	1.830	1.830	1.830	8,900
2022-08-30	1.950	1.950	1.890	1.910	1.910	13,700
2022-08-29	1.900	1.950	1.900	1.950	1.950	3,800
2022-08-26	1.890	1.910	1.890	1.900	1.900	1,400
2022-08-25	1.990	1.990	1.850	1.850	1.850	5,000
2022-08-24	2.090	2.090	1.850	1.920	1.920	14,900
2022-08-23	2.180	2.180	2.070	2.090	2.090	800
2022-08-22	2.110	2.110	2.040	2.050	2.050	9,100
2022-08-19	2.230	2.230	2.150	2.150	2.150	4,100
2022-08-18	2.320	2.320	2.220	2.220	2.220	1,500
2022-08-17	2.320	2.320	2.320	2.320	2.320	100
2022-08-16	2.400	2.420	2.350	2.400	2.400	1,700
2022-08-15	2.440	2.440	2.370	2.430	2.430	2,200
2022-08-12	2.390	2.390	2.300	2.300	2.300	4,000
2022-08-11	2.370	2.370	2.370	2.370	2.370	300
2022-08-10	2.400	2.400	2.360	2.360	2.360	2,200
2022-08-09	2.400	2.400	2.400	2.400	2.400	100
2022-08-08	2.160	2.400	2.160	2.400	2.400	5,100
2022-08-05	2.190	2.190	2.150	2.150	2.150	1,600
2022-08-04	2.290	2.290	2.200	2.200	2.200	1,200
2022-08-03	2.300	2.300	2.300	2.300	2.300	0
2022-08-02	2.280	2.300	2.280	2.300	2.300	2,600
2022-07-29	2.080	2.280	2.080	2.280	2.280	10,300
2022-07-28	1.820	1.960	1.810	1.960	1.960	4,100
2022-07-27	1.890	1.900	1.890	1.900	1.900	1,400
2022-07-26	1.770	1.930	1.770	1.910	1.910	5,200
2022-07-25	1.840	1.890	1.800	1.800	1.800	9,900
2022-07-22	1.660	1.850	1.660	1.840	1.840	5,900
2022-07-21	1.590	1.660	1.590	1.660	1.660	3,100
2022-07-20	1.540	1.540	1.520	1.520	1.520	800
2022-07-19	1.480	1.540	1.470	1.540	1.540	1,200
2022-07-18	1.540	1.550	1.500	1.500	1.500	5,600
2022-07-15	1.540	1.540	1.530	1.530	1.530	4,600
2022-07-14	1.540	1.540	1.540	1.540	1.540	2,400
2022-07-13	1.650	1.650	1.540	1.540	1.540	6,100
2022-07-12	1.640	1.680	1.640	1.650	1.650	5,000
2022-07-11	1.500	1.700	1.500	1.650	1.650	12,100
2022-07-08	1.580	1.640	1.560	1.560	1.560	2,100
2022-07-07	1.560	1.580	1.550	1.560	1.560	3,500
2022-07-06	1.550	1.550	1.540	1.540	1.540	5,400
2022-07-05	1.650	1.650	1.560	1.580	1.580	7,600
2022-07-04	1.680	1.680	1.650	1.650	1.650	1,500

← NewerPage 18 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.