Visionary Copper and Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.750	1.750	1.660	1.700	1.700	8,600
2022-06-29	1.800	1.800	1.760	1.760	1.760	5,100
2022-06-28	1.780	1.820	1.780	1.820	1.820	5,800
2022-06-27	1.860	1.860	1.770	1.770	1.770	5,700
2022-06-24	1.780	1.860	1.760	1.810	1.810	15,500
2022-06-23	1.870	1.920	1.830	1.830	1.830	10,300
2022-06-22	2.070	2.080	1.810	1.860	1.860	15,200
2022-06-21	2.050	2.050	2.030	2.030	2.030	2,500
2022-06-20	2.020	2.050	2.020	2.050	2.050	3,600
2022-06-17	2.050	2.050	2.050	2.050	2.050	2,000
2022-06-16	2.050	2.050	2.000	2.040	2.040	10,400
2022-06-15	2.000	2.060	2.000	2.050	2.050	5,600
2022-06-14	2.210	2.210	1.940	2.000	2.000	19,800
2022-06-13	2.010	2.200	2.010	2.200	2.200	13,700
2022-06-10	2.270	2.270	2.270	2.270	2.270	600
2022-06-09	2.390	2.390	2.260	2.260	2.260	5,800
2022-06-08	2.360	2.400	2.360	2.400	2.400	1,000
2022-06-07	2.350	2.390	2.330	2.350	2.350	3,000
2022-06-06	2.370	2.380	2.370	2.380	2.380	1,600
2022-06-03	2.390	2.390	2.350	2.370	2.370	6,000
2022-06-02	2.380	2.380	2.380	2.380	2.380	100
2022-06-01	2.350	2.350	2.350	2.350	2.350	0
2022-05-31	2.400	2.400	2.320	2.350	2.350	4,900
2022-05-30	2.410	2.580	2.410	2.520	2.520	5,200
2022-05-27	2.370	2.390	2.370	2.390	2.390	1,100
2022-05-26	2.490	2.490	2.410	2.410	2.410	3,200
2022-05-25	2.460	2.460	2.450	2.450	2.450	700
2022-05-24	2.500	2.600	2.470	2.540	2.540	1,400
2022-05-20	2.500	2.600	2.500	2.600	2.600	800
2022-05-19	2.400	2.500	2.400	2.500	2.500	4,700
2022-05-18	2.420	2.420	2.410	2.410	2.410	2,800
2022-05-17	2.280	2.390	2.280	2.390	2.390	2,300
2022-05-16	2.230	2.340	2.220	2.340	2.340	11,600
2022-05-13	2.240	2.240	2.180	2.180	2.180	1,100
2022-05-12	2.210	2.210	2.120	2.180	2.180	4,800
2022-05-11	2.210	2.210	2.190	2.210	2.210	6,200
2022-05-10	2.190	2.290	2.150	2.150	2.150	15,100
2022-05-09	2.310	2.310	2.120	2.180	2.180	10,900
2022-05-06	2.470	2.470	2.310	2.310	2.310	15,800
2022-05-05	2.530	2.530	2.350	2.350	2.350	15,800
2022-05-04	2.410	2.500	2.410	2.490	2.490	1,900
2022-05-03	2.410	2.490	2.370	2.370	2.370	4,500
2022-05-02	2.600	2.600	2.410	2.410	2.410	31,800
2022-04-29	2.740	2.740	2.630	2.640	2.640	5,300
2022-04-28	2.630	2.650	2.630	2.650	2.650	900
2022-04-27	2.660	2.660	2.600	2.600	2.600	3,400
2022-04-26	2.750	2.760	2.700	2.710	2.710	18,500
2022-04-25	2.820	2.820	2.600	2.760	2.760	20,500
2022-04-22	2.940	2.940	2.830	2.830	2.830	1,800
2022-04-21	2.890	2.910	2.890	2.890	2.890	2,700
2022-04-20	2.950	2.950	2.910	2.950	2.950	3,000
2022-04-19	2.900	2.930	2.890	2.920	2.920	7,300
2022-04-18	2.930	2.960	2.930	2.960	2.960	3,100
2022-04-14	3.020	3.020	3.020	3.020	3.020	0
2022-04-13	3.190	3.190	3.020	3.020	3.020	1,200
2022-04-12	2.900	3.060	2.900	3.040	3.040	8,800
2022-04-11	2.970	2.970	2.870	2.890	2.890	49,400
2022-04-08	2.970	2.990	2.970	2.990	2.990	400
2022-04-07	3.000	3.000	2.900	2.950	2.950	3,900
2022-04-06	2.880	2.930	2.880	2.920	2.920	10,400

← NewerPage 19 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.