Viscount Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.380	0.380	0.360	0.360	0.360	4,400
2022-04-06	0.385	0.390	0.370	0.370	0.370	10,000
2022-04-05	0.395	0.395	0.380	0.385	0.385	7,000
2022-04-04	0.390	0.390	0.390	0.390	0.390	1,300
2022-04-01	0.395	0.395	0.390	0.390	0.390	2,500
2022-03-31	0.395	0.400	0.380	0.400	0.400	80,500
2022-03-30	0.400	0.400	0.395	0.395	0.395	7,800
2022-03-29	0.405	0.405	0.400	0.405	0.405	3,500
2022-03-28	0.400	0.405	0.390	0.405	0.405	23,400
2022-03-25	0.410	0.410	0.390	0.400	0.400	17,200
2022-03-24	0.415	0.415	0.400	0.410	0.410	16,900
2022-03-23	0.405	0.405	0.405	0.405	0.405	0
2022-03-22	0.405	0.420	0.405	0.405	0.405	24,000
2022-03-21	0.405	0.420	0.380	0.400	0.400	150,900
2022-03-18	0.410	0.415	0.400	0.415	0.415	16,000
2022-03-17	0.415	0.420	0.405	0.410	0.410	12,800
2022-03-16	0.420	0.420	0.410	0.420	0.420	28,000
2022-03-15	0.415	0.415	0.415	0.415	0.415	1,200
2022-03-14	0.420	0.420	0.415	0.415	0.415	9,200
2022-03-11	0.395	0.430	0.395	0.430	0.430	980,700
2022-03-10	0.395	0.400	0.395	0.400	0.400	70,000
2022-03-09	0.400	0.400	0.390	0.400	0.400	63,300
2022-03-08	0.405	0.410	0.395	0.400	0.400	175,300
2022-03-07	0.405	0.405	0.360	0.400	0.400	101,100
2022-03-04	0.415	0.415	0.380	0.405	0.405	90,000
2022-03-03	0.420	0.420	0.395	0.415	0.415	66,800
2022-03-02	0.425	0.445	0.425	0.430	0.430	74,500
2022-03-01	0.425	0.425	0.400	0.425	0.425	100,800
2022-02-28	0.420	0.430	0.410	0.425	0.425	69,500
2022-02-25	0.430	0.430	0.420	0.425	0.425	8,700
2022-02-24	0.430	0.430	0.430	0.430	0.430	22,000
2022-02-23	0.450	0.450	0.425	0.430	0.430	65,000
2022-02-22	0.445	0.445	0.445	0.445	0.445	13,900
2022-02-18	0.455	0.455	0.450	0.450	0.450	9,300
2022-02-17	0.455	0.455	0.455	0.455	0.455	1,000
2022-02-16	0.455	0.455	0.455	0.455	0.455	0
2022-02-15	0.450	0.455	0.450	0.455	0.455	62,000
2022-02-14	0.475	0.475	0.450	0.470	0.470	169,500
2022-02-11	0.470	0.480	0.470	0.480	0.480	26,200
2022-02-10	0.475	0.475	0.470	0.470	0.470	8,600
2022-02-09	0.480	0.480	0.460	0.475	0.475	12,100
2022-02-08	0.480	0.485	0.480	0.485	0.485	15,000
2022-02-07	0.475	0.490	0.455	0.490	0.490	66,900
2022-02-04	0.465	0.470	0.465	0.470	0.470	30,500
2022-02-03	0.455	0.455	0.440	0.450	0.450	23,500
2022-02-02	0.450	0.465	0.445	0.460	0.460	96,500
2022-02-01	0.445	0.450	0.445	0.450	0.450	301,400
2022-01-31	0.450	0.455	0.445	0.445	0.445	27,400
2022-01-28	0.465	0.465	0.440	0.445	0.445	79,500
2022-01-27	0.490	0.490	0.455	0.470	0.470	39,700
2022-01-26	0.470	0.495	0.470	0.490	0.490	41,300
2022-01-25	0.470	0.475	0.460	0.475	0.475	11,500
2022-01-24	0.475	0.475	0.465	0.465	0.465	23,500
2022-01-21	0.475	0.485	0.470	0.480	0.480	110,900
2022-01-20	0.460	0.485	0.460	0.480	0.480	206,800
2022-01-19	0.450	0.460	0.445	0.460	0.460	58,500
2022-01-18	0.450	0.450	0.435	0.450	0.450	80,000
2022-01-17	0.455	0.455	0.450	0.450	0.450	6,000
2022-01-14	0.435	0.455	0.435	0.455	0.455	176,500
2022-01-13	0.435	0.440	0.425	0.440	0.440	22,500

← NewerPage 20 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.