Viscount Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.40	0.42	0.40	0.42	0.42	5.50%	131,850
May 9, 2025	0.39	0.40	0.39	0.40	0.40	-0.87%	20,000
May 8, 2025	0.40	0.40	0.40	0.40	0.40	-0.37%	14,035
May 7, 2025	0.40	0.41	0.40	0.41	0.41	0.47%	13,000
May 6, 2025	0.40	0.40	0.39	0.40	0.40	0.32%	11,517
May 5, 2025	0.42	0.42	0.40	0.40	0.40	-6.67%	120,107
May 2, 2025	0.42	0.43	0.42	0.43	0.43	0.12%	14,400
May 1, 2025	0.43	0.43	0.42	0.43	0.43	2.33%	29,000
Apr 30, 2025	0.43	0.43	0.42	0.42	0.42	0.05%	17,157
Apr 29, 2025	0.43	0.43	0.42	0.42	0.42	0.26%	86,950
Apr 28, 2025	0.42	0.42	0.40	0.42	0.42	-0.26%	43,266
Apr 25, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	50,588
Apr 24, 2025	0.41	0.42	0.39	0.41	0.41	9.76%	108,975
Apr 23, 2025	0.36	0.37	0.36	0.37	0.37	0.07%	52,745
Apr 22, 2025	0.37	0.38	0.37	0.37	0.37	-5.11%	8,500
Apr 21, 2025	0.37	0.39	0.37	0.39	0.39	4.91%	29,650
Apr 17, 2025	0.38	0.38	0.37	0.37	0.37	-3.75%	8,500
Apr 16, 2025	0.38	0.40	0.38	0.38	0.38	-2.09%	7,554
Apr 15, 2025	0.37	0.39	0.37	0.39	0.39	12.17%	10,500
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-0.34%	8,760
Apr 11, 2025	0.38	0.38	0.35	0.35	0.35	-4.12%	34,562
Apr 10, 2025	0.38	0.40	0.37	0.37	0.37	-2.21%	15,000
Apr 9, 2025	0.38	0.38	0.38	0.38	0.38	4.92%	7,500
Apr 8, 2025	0.36	0.38	0.36	0.36	0.36	-0.03%	6,800
Apr 7, 2025	0.36	0.37	0.35	0.36	0.36	-5.92%	46,250
Apr 4, 2025	0.39	0.39	0.38	0.38	0.38	-9.00%	8,294
Apr 3, 2025	0.42	0.43	0.42	0.42	0.42	-0.95%	44,000
Apr 2, 2025	0.41	0.42	0.40	0.42	0.42	5.40%	68,769
Apr 1, 2025	0.43	0.43	0.40	0.40	0.40	-5.39%	28,200
Mar 31, 2025	0.45	0.45	0.42	0.42	0.42	3.12%	86,225
Mar 28, 2025	0.46	0.47	0.41	0.41	0.41	-3.69%	149,483
Mar 27, 2025	0.40	0.43	0.39	0.43	0.43	6.43%	119,950
Mar 26, 2025	0.40	0.40	0.39	0.40	0.40	-	72,753
Mar 25, 2025	0.36	0.40	0.36	0.40	0.40	11.11%	66,150
Mar 24, 2025	0.34	0.37	0.34	0.36	0.36	12.18%	67,400
Mar 21, 2025	0.35	0.35	0.32	0.32	0.32	-8.96%	44,013
Mar 20, 2025	0.37	0.37	0.34	0.35	0.35	0.06%	48,520
Mar 19, 2025	0.33	0.37	0.33	0.35	0.35	11.84%	100,900
Mar 18, 2025	0.29	0.32	0.29	0.32	0.32	8.43%	69,188
Mar 17, 2025	0.29	0.30	0.28	0.29	0.29	4.57%	40,000
Mar 14, 2025	0.25	0.29	0.25	0.28	0.28	0.87%	55,627
Mar 13, 2025	0.28	0.28	0.28	0.28	0.28	0.25%	3,900
Mar 12, 2025	0.27	0.27	0.27	0.27	0.27	1.10%	2,023
Mar 11, 2025	0.28	0.28	0.27	0.27	0.27	-2.96%	4,769
Mar 10, 2025	0.30	0.30	0.27	0.28	0.28	-6.67%	8,056
Mar 7, 2025	0.30	0.31	0.30	0.30	0.30	0.30%	37,000
Mar 6, 2025	0.30	0.31	0.30	0.30	0.30	1.80%	15,317
Mar 5, 2025	0.29	0.31	0.28	0.29	0.29	12.78%	30,199
Mar 4, 2025	0.26	0.26	0.26	0.26	0.26	-4.12%	9,000
Mar 3, 2025	0.27	0.28	0.27	0.27	0.27	1.46%	3,764