Visionary Copper and Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.880	2.930	2.880	2.920	2.920	10,400
2022-04-05	3.000	3.060	3.000	3.010	3.010	6,600
2022-04-04	3.100	3.100	3.010	3.070	3.070	2,100
2022-04-01	2.980	3.110	2.970	3.110	3.110	6,000
2022-03-31	3.100	3.110	2.960	3.010	3.010	20,100
2022-03-30	3.200	3.240	3.110	3.240	3.240	3,100
2022-03-29	3.270	3.270	3.200	3.200	3.200	600
2022-03-28	3.190	3.210	3.060	3.210	3.210	4,300
2022-03-25	2.910	3.090	2.910	3.090	3.090	2,000
2022-03-24	3.180	3.180	3.010	3.040	3.040	5,500
2022-03-23	3.100	3.100	2.900	3.030	3.030	5,500
2022-03-22	2.990	2.990	2.970	2.970	2.970	1,400
2022-03-21	3.080	3.100	3.010	3.040	3.040	7,200
2022-03-18	3.180	3.200	3.120	3.120	3.120	3,400
2022-03-17	3.240	3.240	3.100	3.150	3.150	6,300
2022-03-16	3.310	3.310	3.010	3.180	3.180	13,600
2022-03-15	3.240	3.380	2.980	3.200	3.200	25,200
2022-03-14	3.400	3.500	3.260	3.400	3.400	29,700
2022-03-11	3.190	3.430	3.190	3.400	3.400	40,500
2022-03-10	3.140	3.220	3.120	3.190	3.190	22,200
2022-03-09	3.040	3.200	3.040	3.180	3.180	24,600
2022-03-08	3.390	3.460	3.200	3.210	3.210	19,900
2022-03-07	3.210	3.410	3.210	3.300	3.300	24,100
2022-03-04	3.000	3.390	3.000	3.250	3.250	27,500
2022-03-03	2.880	2.940	2.850	2.940	2.940	10,500
2022-03-02	2.830	2.880	2.800	2.840	2.840	52,900
2022-03-01	2.610	2.840	2.610	2.800	2.800	28,800
2022-02-28	2.520	2.610	2.520	2.610	2.610	4,500
2022-02-25	2.550	2.550	2.500	2.550	2.550	17,000
2022-02-24	2.550	2.560	2.500	2.500	2.500	10,500
2022-02-23	2.550	2.580	2.550	2.550	2.550	12,700
2022-02-22	2.560	2.590	2.560	2.580	2.580	10,600
2022-02-18	2.630	2.660	2.550	2.570	2.570	13,700
2022-02-17	2.630	2.630	2.580	2.610	2.610	27,000
2022-02-16	2.620	2.650	2.510	2.510	2.510	7,800
2022-02-15	2.590	2.590	2.500	2.540	2.540	63,600
2022-02-14	2.550	2.550	2.470	2.490	2.490	147,800
2022-02-11	2.620	2.620	2.550	2.550	2.550	2,500
2022-02-10	2.490	2.600	2.470	2.500	2.500	49,300
2022-02-09	2.380	2.450	2.320	2.450	2.450	28,200
2022-02-08	2.330	2.400	2.330	2.340	2.340	40,000
2022-02-07	2.190	2.400	2.190	2.340	2.340	34,600
2022-02-04	2.300	2.300	2.290	2.290	2.290	1,800
2022-02-03	2.330	2.340	2.290	2.300	2.300	12,300
2022-02-02	2.350	2.350	2.340	2.340	2.340	500
2022-02-01	2.300	2.300	2.200	2.290	2.290	75,700
2022-01-31	2.530	2.530	2.300	2.300	2.300	53,800
2022-01-28	2.310	2.400	2.300	2.300	2.300	22,500
2022-01-27	2.460	2.470	2.330	2.340	2.340	107,600
2022-01-26	2.500	2.500	2.440	2.500	2.500	58,800
2022-01-25	2.600	2.620	2.440	2.510	2.510	29,300
2022-01-24	2.660	2.670	2.560	2.650	2.650	39,400
2022-01-21	2.750	2.760	2.700	2.730	2.730	20,900
2022-01-20	2.740	2.800	2.740	2.770	2.770	11,600
2022-01-19	2.730	2.760	2.730	2.750	2.750	10,700
2022-01-18	2.810	2.840	2.780	2.780	2.780	18,800
2022-01-17	2.830	2.855	2.790	2.790	2.790	6,700
2022-01-14	2.830	2.830	2.830	2.830	2.830	0
2022-01-13	2.890	2.890	2.760	2.830	2.830	14,300
2022-01-12	2.860	2.890	2.820	2.860	2.860	21,700

← NewerPage 20 of 21 · 1,256 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.