TSX:VGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.15	3.16	3.10	3.11	3.11	-2.81%	53,990
Sep 3, 2026	3.16	3.26	3.12	3.20	3.20	3.23%	111,196
Sep 2, 2026	2.99	3.10	2.99	3.10	3.10	6.90%	40,737
Sep 1, 2026	2.89	3.01	2.89	2.90	2.90	-3.97%	53,759
Aug 31, 2026	3.05	3.05	2.99	3.02	3.02	-1.95%	28,527
Aug 28, 2026	3.25	3.25	3.04	3.08	3.08	-5.52%	30,167
Aug 27, 2026	3.16	3.27	3.16	3.26	3.26	1.87%	38,734
Aug 26, 2026	3.25	3.26	3.20	3.20	3.20	-1.84%	40,501
Aug 25, 2026	3.26	3.33	3.25	3.26	3.26	-2.69%	33,291
Aug 24, 2026	3.46	3.46	3.28	3.35	3.35	-2.62%	61,952
Aug 21, 2026	3.39	3.50	3.36	3.44	3.44	2.08%	119,730
Aug 20, 2026	3.35	3.37	3.31	3.37	3.37	-1.17%	69,738
Aug 19, 2026	3.27	3.43	3.25	3.41	3.41	8.25%	105,084
Aug 18, 2026	3.12	3.17	3.10	3.15	3.15	-1.56%	45,954
Aug 17, 2026	3.21	3.36	3.14	3.20	3.20	-0.31%	46,231
Aug 14, 2026	3.14	3.25	3.14	3.21	3.21	2.23%	38,912
Aug 13, 2026	3.15	3.20	3.09	3.14	3.14	-3.09%	48,656
Aug 12, 2026	3.19	3.26	3.18	3.24	3.24	2.21%	30,357
Aug 11, 2026	3.08	3.26	3.08	3.17	3.17	1.60%	40,541
Aug 10, 2026	3.04	3.16	2.91	3.12	3.12	5.41%	106,552
Aug 7, 2026	2.96	3.05	2.90	2.96	2.96	3.86%	43,585
Aug 6, 2026	2.84	2.87	2.78	2.85	2.85	1.06%	22,988
Aug 5, 2026	2.64	2.83	2.64	2.82	2.82	8.88%	98,702
Aug 4, 2026	2.48	2.66	2.48	2.59	2.59	7.02%	53,149
Jul 31, 2026	2.42	2.42	2.34	2.42	2.42	-3.59%	49,019
Jul 30, 2026	2.44	2.51	2.41	2.51	2.51	4.58%	41,848
Jul 29, 2026	2.32	2.45	2.31	2.40	2.40	0.84%	47,581
Jul 28, 2026	2.41	2.41	2.32	2.38	2.38	-3.25%	35,503
Jul 27, 2026	2.49	2.50	2.44	2.46	2.46	0.82%	13,293
Jul 24, 2026	2.39	2.50	2.39	2.44	2.44	1.67%	36,689
Jul 23, 2026	2.41	2.44	2.37	2.40	2.40	-2.83%	23,961
Jul 22, 2026	2.46	2.52	2.44	2.47	2.47	3.35%	14,845
Jul 21, 2026	2.32	2.40	2.30	2.39	2.39	9.13%	20,175
Jul 20, 2026	2.20	2.23	2.17	2.19	2.19	0.46%	14,311
Jul 17, 2026	2.12	2.21	2.10	2.18	2.18	0.46%	26,340
Jul 16, 2026	2.24	2.24	2.14	2.17	2.17	-6.06%	58,882
Jul 15, 2026	2.35	2.37	2.26	2.31	2.31	-2.53%	32,916
Jul 14, 2026	2.39	2.46	2.37	2.37	2.37	1.28%	8,493
Jul 13, 2026	2.45	2.45	2.32	2.34	2.34	-4.88%	30,223
Jul 10, 2026	2.50	2.50	2.42	2.46	2.46	-3.15%	74,850
Jul 9, 2026	2.49	2.57	2.47	2.54	2.54	5.83%	31,649
Jul 8, 2026	2.52	2.54	2.37	2.40	2.40	-8.05%	105,517
Jul 7, 2026	2.61	2.63	2.52	2.61	2.61	-0.76%	56,124
Jul 6, 2026	2.71	2.71	2.61	2.63	2.63	-7.72%	52,702
Jul 3, 2026	2.61	2.85	2.61	2.85	2.85	10.04%	35,720
Jul 2, 2026	2.69	2.80	2.56	2.59	2.59	-3.36%	66,681
Jun 30, 2026	2.67	2.72	2.64	2.68	2.68	-	26,172
Jun 29, 2026	2.90	2.90	2.63	2.68	2.68	-7.90%	82,747
Jun 26, 2026	2.75	3.02	2.69	2.91	2.91	8.18%	79,388
Jun 25, 2026	2.77	2.84	2.67	2.69	2.69	-1.10%	40,992