Volcanic Gold Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.250	0.250	0.250	0.250	0.250	129,600
2022-06-29	0.270	0.270	0.260	0.260	0.260	45,500
2022-06-28	0.270	0.270	0.270	0.270	0.270	4,100
2022-06-27	0.250	0.260	0.250	0.260	0.260	18,400
2022-06-24	0.250	0.260	0.250	0.250	0.250	45,500
2022-06-23	0.270	0.270	0.250	0.250	0.250	26,800
2022-06-22	0.260	0.260	0.260	0.260	0.260	7,000
2022-06-21	0.280	0.280	0.280	0.280	0.280	1,500
2022-06-20	0.260	0.260	0.260	0.260	0.260	3,500
2022-06-17	0.270	0.270	0.260	0.260	0.260	5,200
2022-06-16	0.270	0.270	0.260	0.270	0.270	39,000
2022-06-15	0.280	0.280	0.280	0.280	0.280	11,000
2022-06-14	0.300	0.300	0.280	0.280	0.280	192,800
2022-06-13	0.300	0.310	0.300	0.310	0.310	648,900
2022-06-10	0.310	0.310	0.300	0.300	0.300	137,400
2022-06-09	0.310	0.310	0.300	0.300	0.300	8,000
2022-06-08	0.320	0.320	0.320	0.320	0.320	22,000
2022-06-07	0.310	0.320	0.310	0.320	0.320	12,000
2022-06-06	0.320	0.320	0.300	0.300	0.300	26,700
2022-06-03	0.310	0.310	0.310	0.310	0.310	5,700
2022-06-02	0.310	0.310	0.300	0.300	0.300	29,500
2022-06-01	0.320	0.320	0.310	0.310	0.310	21,100
2022-05-31	0.320	0.320	0.310	0.320	0.320	11,800
2022-05-30	0.320	0.320	0.310	0.310	0.310	27,600
2022-05-27	0.340	0.340	0.340	0.340	0.340	28,300
2022-05-26	0.330	0.340	0.330	0.340	0.340	11,600
2022-05-25	0.330	0.330	0.320	0.320	0.320	10,900
2022-05-24	0.300	0.350	0.300	0.330	0.330	178,100
2022-05-20	0.280	0.280	0.270	0.280	0.280	36,000
2022-05-19	0.280	0.280	0.280	0.280	0.280	16,200
2022-05-18	0.260	0.260	0.260	0.260	0.260	0
2022-05-17	0.270	0.270	0.250	0.260	0.260	75,000
2022-05-16	0.260	0.260	0.240	0.240	0.240	10,800
2022-05-13	0.250	0.260	0.250	0.260	0.260	7,000
2022-05-12	0.260	0.260	0.240	0.240	0.240	32,200
2022-05-11	0.260	0.260	0.260	0.260	0.260	17,500
2022-05-10	0.250	0.250	0.250	0.250	0.250	109,000
2022-05-09	0.250	0.250	0.240	0.250	0.250	82,000
2022-05-06	0.270	0.270	0.260	0.270	0.270	6,800
2022-05-05	0.270	0.280	0.270	0.270	0.270	107,500
2022-05-04	0.260	0.260	0.260	0.260	0.260	13,100
2022-05-03	0.270	0.280	0.260	0.260	0.260	46,800
2022-05-02	0.300	0.300	0.270	0.270	0.270	58,100
2022-04-29	0.280	0.300	0.280	0.300	0.300	21,000
2022-04-28	0.270	0.280	0.270	0.280	0.280	5,000
2022-04-27	0.260	0.270	0.260	0.270	0.270	62,500
2022-04-26	0.280	0.280	0.270	0.270	0.270	21,400
2022-04-25	0.280	0.280	0.260	0.280	0.280	80,000
2022-04-22	0.300	0.300	0.280	0.280	0.280	32,400
2022-04-21	0.320	0.320	0.280	0.280	0.280	64,500
2022-04-20	0.330	0.330	0.330	0.330	0.330	500
2022-04-19	0.330	0.340	0.300	0.330	0.330	216,600
2022-04-18	0.320	0.320	0.320	0.320	0.320	255,900
2022-04-14	0.310	0.320	0.310	0.320	0.320	90,800
2022-04-13	0.310	0.310	0.310	0.310	0.310	13,400
2022-04-12	0.300	0.320	0.300	0.320	0.320	31,000
2022-04-11	0.300	0.300	0.300	0.300	0.300	185,400
2022-04-08	0.320	0.330	0.300	0.310	0.310	168,600
2022-04-07	0.320	0.320	0.310	0.310	0.310	34,900
2022-04-06	0.340	0.340	0.320	0.320	0.320	45,100

← NewerPage 19 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.