Volcanic Gold Mines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.330	0.340	0.330	0.330	0.330	76,500
2022-04-04	0.350	0.350	0.320	0.330	0.330	89,900
2022-04-01	0.350	0.350	0.340	0.350	0.350	91,000
2022-03-31	0.340	0.350	0.340	0.350	0.350	54,100
2022-03-30	0.360	0.360	0.360	0.360	0.360	1,400
2022-03-29	0.360	0.360	0.340	0.340	0.340	99,500
2022-03-28	0.370	0.380	0.360	0.360	0.360	68,800
2022-03-25	0.330	0.370	0.330	0.370	0.370	80,200
2022-03-24	0.350	0.360	0.330	0.330	0.330	112,500
2022-03-23	0.340	0.350	0.340	0.350	0.350	5,100
2022-03-22	0.340	0.340	0.340	0.340	0.340	10,000
2022-03-21	0.360	0.360	0.330	0.350	0.350	95,900
2022-03-18	0.370	0.380	0.350	0.350	0.350	43,000
2022-03-17	0.340	0.370	0.340	0.370	0.370	81,600
2022-03-16	0.350	0.350	0.350	0.350	0.350	32,000
2022-03-15	0.350	0.350	0.330	0.340	0.340	41,900
2022-03-14	0.350	0.350	0.340	0.340	0.340	128,400
2022-03-11	0.360	0.360	0.350	0.350	0.350	166,600
2022-03-10	0.380	0.380	0.370	0.370	0.370	35,500
2022-03-09	0.380	0.380	0.370	0.370	0.370	43,600
2022-03-08	0.360	0.400	0.360	0.390	0.390	185,000
2022-03-07	0.350	0.350	0.340	0.340	0.340	65,700
2022-03-04	0.340	0.360	0.340	0.340	0.340	27,300
2022-03-03	0.370	0.370	0.330	0.340	0.340	140,400
2022-03-02	0.370	0.370	0.360	0.360	0.360	11,000
2022-03-01	0.360	0.360	0.360	0.360	0.360	35,000
2022-02-28	0.380	0.380	0.360	0.360	0.360	93,600
2022-02-25	0.370	0.390	0.350	0.370	0.370	114,600
2022-02-24	0.400	0.400	0.350	0.370	0.370	492,600
2022-02-23	0.470	0.490	0.460	0.470	0.470	52,500
2022-02-22	0.490	0.490	0.440	0.450	0.450	59,400
2022-02-18	0.520	0.520	0.470	0.480	0.480	33,000
2022-02-17	0.490	0.540	0.480	0.500	0.500	150,800
2022-02-16	0.450	0.520	0.450	0.480	0.480	397,400
2022-02-15	0.380	0.410	0.380	0.410	0.410	16,200
2022-02-14	0.390	0.390	0.380	0.380	0.380	19,900
2022-02-11	0.410	0.410	0.380	0.390	0.390	34,000
2022-02-10	0.410	0.410	0.380	0.390	0.390	78,400
2022-02-09	0.400	0.410	0.400	0.410	0.410	14,500
2022-02-08	0.390	0.390	0.380	0.390	0.390	29,500
2022-02-07	0.400	0.410	0.380	0.380	0.380	40,300
2022-02-04	0.370	0.400	0.370	0.380	0.380	55,200
2022-02-03	0.390	0.390	0.350	0.370	0.370	201,500
2022-02-02	0.430	0.430	0.430	0.430	0.430	4,300
2022-02-01	0.430	0.430	0.410	0.430	0.430	46,300
2022-01-31	0.400	0.430	0.400	0.410	0.410	21,000
2022-01-28	0.410	0.410	0.400	0.410	0.410	32,500
2022-01-27	0.430	0.430	0.400	0.420	0.420	89,800
2022-01-26	0.470	0.470	0.450	0.450	0.450	31,700
2022-01-25	0.450	0.470	0.430	0.460	0.460	53,600
2022-01-24	0.460	0.460	0.440	0.450	0.450	31,600
2022-01-21	0.470	0.470	0.460	0.460	0.460	17,400
2022-01-20	0.480	0.480	0.450	0.470	0.470	48,000
2022-01-19	0.490	0.490	0.480	0.480	0.480	107,300
2022-01-18	0.500	0.500	0.470	0.470	0.470	38,000
2022-01-17	0.520	0.520	0.480	0.480	0.480	11,300
2022-01-14	0.510	0.520	0.500	0.520	0.520	79,100
2022-01-13	0.480	0.490	0.470	0.470	0.470	37,000
2022-01-12	0.490	0.490	0.460	0.460	0.460	66,600
2022-01-11	0.490	0.490	0.470	0.470	0.470	43,800

← NewerPage 20 of 21 · 1,254 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.