Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	4,384,000
Jul 9, 2026	0.39	0.39	0.38	0.38	0.38	-	936,000
Jul 8, 2026	0.39	0.40	0.38	0.38	0.38	-	2,649,874
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	484,679
Jul 6, 2026	0.40	0.42	0.38	0.38	0.38	-3.80%	4,868,400
Jul 3, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,016,000
Jul 2, 2026	0.39	0.42	0.39	0.39	0.39	1.32%	1,857,200
Jun 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	2,214,000
Jun 29, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,064,525
Jun 26, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	3,683,600
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	32,000
Jun 24, 2026	0.42	0.43	0.41	0.42	0.42	-	1,958,000
Jun 23, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	1,720,125
Jun 22, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	2,312,000
Jun 18, 2026	0.46	0.46	0.40	0.42	0.42	-10.75%	8,496,000
Jun 17, 2026	0.44	0.47	0.44	0.47	0.47	2.20%	1,642,000
Jun 16, 2026	0.44	0.46	0.43	0.46	0.46	2.25%	1,192,000
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	30,000
Jun 12, 2026	0.46	0.47	0.45	0.46	0.46	2.25%	1,552,200
Jun 11, 2026	0.44	0.46	0.44	0.45	0.45	4.71%	3,130,800
Jun 10, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	6,600,000
Jun 9, 2026	0.44	0.45	0.44	0.44	0.44	-	357,600
Jun 8, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	648,000
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	468,000
Jun 4, 2026	0.46	0.46	0.44	0.46	0.46	-2.15%	3,088,400
Jun 3, 2026	0.47	0.47	0.44	0.47	0.47	-1.06%	5,640,000
Jun 2, 2026	0.48	0.49	0.47	0.47	0.47	2.17%	1,632,000
Jun 1, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	1,152,300
May 29, 2026	0.45	0.48	0.42	0.45	0.45	2.27%	12,055,000
May 28, 2026	0.46	0.49	0.44	0.44	0.44	-4.76%	7,416,000
May 27, 2026	0.55	0.55	0.47	0.47	0.46	-16.07%	21,056,800
May 26, 2026	0.56	0.56	0.55	0.56	0.55	-1.75%	451,600
May 22, 2026	0.57	0.58	0.56	0.57	0.56	-3.39%	686,000
May 21, 2026	0.57	0.59	0.57	0.59	0.58	-	1,008,000
May 20, 2026	0.57	0.59	0.56	0.59	0.58	-	1,392,890
May 19, 2026	0.54	0.59	0.54	0.59	0.58	5.36%	2,168,400
May 18, 2026	0.55	0.56	0.55	0.56	0.55	1.82%	432,000
May 15, 2026	0.56	0.57	0.55	0.55	0.54	-3.51%	495,824
May 14, 2026	0.56	0.57	0.56	0.57	0.56	1.79%	80,000
May 13, 2026	0.56	0.58	0.56	0.56	0.55	-1.75%	951,845
May 12, 2026	0.58	0.59	0.57	0.57	0.56	-	1,902,000
May 11, 2026	0.57	0.59	0.56	0.57	0.56	-3.39%	2,528,000
May 8, 2026	0.58	0.59	0.57	0.59	0.58	-	128,000
May 7, 2026	0.60	0.61	0.56	0.59	0.58	-1.67%	3,308,934
May 6, 2026	0.59	0.62	0.58	0.60	0.59	-1.64%	1,457,200
May 5, 2026	0.57	0.61	0.57	0.61	0.60	3.39%	1,846,757
May 4, 2026	0.58	0.59	0.58	0.59	0.58	-	25,674
Apr 30, 2026	0.54	0.59	0.54	0.59	0.58	5.36%	2,206,000
Apr 29, 2026	0.55	0.56	0.55	0.56	0.55	-	216,000
Apr 28, 2026	0.54	0.56	0.54	0.56	0.55	3.70%	440,000