TSX:VGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.31	3.31	3.17	3.17	3.17	-3.65%	41,225
Jun 2, 2026	3.35	3.36	3.29	3.29	3.29	0.30%	28,408
Jun 1, 2026	3.28	3.36	3.21	3.28	3.28	-1.20%	64,288
May 29, 2026	3.24	3.35	3.20	3.32	3.32	3.43%	39,971
May 28, 2026	3.09	3.31	3.07	3.21	3.21	2.88%	48,257
May 27, 2026	3.07	3.17	3.04	3.12	3.12	-	231,141
May 26, 2026	3.14	3.19	3.07	3.12	3.12	-3.41%	41,893
May 25, 2026	3.35	3.35	3.21	3.23	3.23	4.87%	18,170
May 22, 2026	3.04	3.17	3.00	3.08	3.08	1.32%	38,866
May 21, 2026	3.03	3.06	2.96	3.04	3.04	0.33%	25,217
May 20, 2026	2.90	3.03	2.85	3.03	3.03	4.12%	29,790
May 19, 2026	2.90	2.97	2.86	2.91	2.91	-2.68%	63,489
May 15, 2026	2.95	3.03	2.91	2.99	2.99	-4.47%	28,149
May 14, 2026	3.11	3.16	3.05	3.13	3.13	-0.95%	33,422
May 13, 2026	3.19	3.19	3.10	3.16	3.16	-3.36%	26,168
May 12, 2026	3.21	3.28	3.09	3.27	3.27	1.24%	33,177
May 11, 2026	3.09	3.28	3.09	3.23	3.23	5.56%	51,448
May 8, 2026	3.11	3.19	3.04	3.06	3.06	-0.33%	61,445
May 7, 2026	3.15	3.24	3.04	3.07	3.07	-0.32%	79,851
May 6, 2026	3.06	3.13	3.03	3.08	3.08	6.94%	52,705
May 5, 2026	2.95	2.95	2.86	2.88	2.88	0.70%	29,599
May 4, 2026	2.78	2.94	2.78	2.86	2.86	2.51%	30,049
May 1, 2026	2.91	2.91	2.75	2.79	2.79	-4.78%	38,320
Apr 30, 2026	2.89	2.97	2.89	2.93	2.93	4.64%	32,934
Apr 29, 2026	2.86	2.88	2.76	2.80	2.80	-4.11%	34,426
Apr 28, 2026	2.96	2.98	2.86	2.92	2.92	-3.95%	34,139
Apr 27, 2026	3.01	3.05	2.95	3.04	3.04	-0.33%	35,618
Apr 24, 2026	2.99	3.13	2.99	3.05	3.05	2.35%	36,230
Apr 23, 2026	3.00	3.01	2.90	2.98	2.98	-0.67%	18,548
Apr 22, 2026	2.85	3.03	2.85	3.00	3.00	6.38%	67,792
Apr 21, 2026	2.91	2.93	2.81	2.82	2.82	-5.69%	40,372
Apr 20, 2026	3.05	3.05	2.93	2.99	2.99	-2.92%	40,109
Apr 17, 2026	3.08	3.16	3.04	3.08	3.08	3.70%	62,961
Apr 16, 2026	2.92	3.00	2.91	2.97	2.97	3.13%	35,251
Apr 15, 2026	2.87	2.98	2.85	2.88	2.88	-1.37%	50,989
Apr 14, 2026	2.83	2.92	2.79	2.92	2.92	4.66%	45,996
Apr 13, 2026	2.70	2.84	2.70	2.79	2.79	0.72%	42,470
Apr 10, 2026	2.80	2.84	2.75	2.77	2.77	-0.36%	24,405
Apr 9, 2026	2.72	2.80	2.68	2.78	2.78	1.83%	86,200
Apr 8, 2026	2.95	3.00	2.69	2.73	2.73	-2.15%	59,571
Apr 7, 2026	2.81	2.81	2.70	2.79	2.79	-2.79%	56,032
Apr 6, 2026	2.87	2.88	2.80	2.87	2.87	1.06%	38,044
Apr 2, 2026	2.65	2.89	2.61	2.84	2.84	-1.05%	45,870
Apr 1, 2026	2.80	2.95	2.78	2.87	2.87	4.74%	36,585
Mar 31, 2026	2.49	2.74	2.49	2.74	2.74	11.84%	83,691
Mar 30, 2026	2.58	2.58	2.41	2.45	2.45	-2.00%	95,535
Mar 27, 2026	2.55	2.61	2.46	2.50	2.50	-0.40%	55,663
Mar 26, 2026	2.70	2.74	2.46	2.51	2.51	-9.71%	207,735
Mar 25, 2026	2.81	2.85	2.74	2.78	2.78	4.12%	142,895
Mar 24, 2026	2.58	2.69	2.50	2.67	2.67	3.49%	69,732