BIT:VMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.77	45.77	45.40	45.45	45.45	-1.92%	318
Jul 31, 2025	46.33	46.48	46.33	46.34	46.34	0.85%	2,113
Jul 30, 2025	46.08	46.18	45.95	45.95	45.95	-0.15%	1,154
Jul 29, 2025	46.24	46.24	46.00	46.02	46.02	-0.45%	533
Jul 28, 2025	46.55	46.55	46.23	46.23	46.23	0.11%	272
Jul 25, 2025	46.21	46.22	46.18	46.18	46.18	-0.67%	33
Jul 24, 2025	46.55	46.63	46.49	46.49	46.49	0.17%	1,821
Jul 23, 2025	46.40	46.43	46.33	46.41	46.41	0.83%	400
Jul 22, 2025	46.09	46.09	46.03	46.03	46.03	-0.43%	371
Jul 21, 2025	46.24	46.25	46.16	46.23	46.23	0.35%	680
Jul 18, 2025	46.07	46.18	46.02	46.07	46.07	0.30%	1,680
Jul 17, 2025	45.60	45.93	45.60	45.93	45.93	1.10%	22
Jul 16, 2025	45.50	45.64	45.43	45.43	45.43	-0.29%	865
Jul 15, 2025	45.79	45.92	45.56	45.56	45.56	0.04%	664
Jul 14, 2025	45.60	45.61	45.54	45.54	45.54	0.26%	76
Jul 11, 2025	45.60	45.60	45.42	45.42	45.42	-0.96%	434
Jul 10, 2025	45.70	45.86	45.65	45.86	45.86	0.61%	626
Jul 9, 2025	45.68	45.68	45.57	45.58	45.58	0.04%	546
Jul 8, 2025	45.49	45.56	45.39	45.56	45.56	-0.04%	1,485
Jul 7, 2025	45.58	45.58	45.58	45.58	45.58	0.20%	1,593
Jul 4, 2025	45.49	45.49	45.49	45.49	45.49	-0.89%	1,647
Jul 3, 2025	45.47	45.90	45.47	45.90	45.90	1.66%	1,701
Jul 2, 2025	46.01	46.06	45.01	45.15	45.15	-2.08%	1,084
Jul 1, 2025	46.07	46.13	45.75	46.11	46.11	0.35%	1,106
Jun 30, 2025	46.06	46.06	45.95	45.95	45.95	-0.67%	508
Jun 27, 2025	46.30	46.32	46.26	46.26	46.26	0.72%	106
Jun 26, 2025	45.62	45.93	45.62	45.93	45.93	1.10%	537
Jun 25, 2025	45.52	45.52	45.43	45.43	45.43	-0.26%	632
Jun 24, 2025	45.55	45.55	45.55	45.55	45.55	1.31%	15
Jun 23, 2025	44.90	45.00	44.82	44.96	44.96	-0.11%	348
Jun 20, 2025	45.19	45.30	45.01	45.01	45.01	0.20%	1,496
Jun 19, 2025	44.96	45.10	44.90	44.92	44.92	-0.71%	661
Jun 18, 2025	45.21	45.24	45.01	45.24	45.24	-0.15%	115
Jun 17, 2025	45.31	45.36	45.27	45.31	45.31	-0.18%	674
Jun 16, 2025	45.35	45.46	45.35	45.39	45.39	0.49%	699
Jun 13, 2025	45.16	45.19	45.13	45.17	45.17	-1.09%	633
Jun 12, 2025	45.48	45.67	45.48	45.67	45.67	-0.67%	48
Jun 11, 2025	46.04	46.06	45.98	45.98	45.98	-0.17%	317
Jun 10, 2025	46.05	46.06	46.05	46.06	46.06	0.35%	121
Jun 9, 2025	45.65	45.90	45.63	45.90	45.90	0.75%	830
Jun 6, 2025	45.39	45.63	45.39	45.56	45.56	0.22%	377
Jun 5, 2025	45.51	45.51	45.33	45.46	45.46	-0.22%	322
Jun 4, 2025	45.55	45.56	45.41	45.56	45.56	0.46%	1,178
Jun 3, 2025	45.13	45.39	45.13	45.35	45.35	0.13%	215
Jun 2, 2025	45.29	45.29	45.29	45.29	45.29	-0.29%	491
May 30, 2025	45.59	45.61	45.42	45.42	45.42	0.26%	767
May 29, 2025	45.50	45.59	45.30	45.30	45.30	-0.11%	460
May 28, 2025	45.47	45.50	45.35	45.35	45.35	-0.07%	743
May 27, 2025	45.41	45.44	45.32	45.38	45.38	0.31%	354
May 26, 2025	45.18	45.34	45.04	45.24	45.24	1.21%	717