TSX:VGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	2.93	2.93	2.72	2.72	2.72	-7.80%	84,364
Jun 23, 2026	3.14	3.14	2.95	2.95	2.95	-9.23%	42,476
Jun 22, 2026	3.31	3.31	3.24	3.25	3.25	-2.69%	31,419
Jun 19, 2026	3.55	3.55	3.25	3.34	3.34	-0.89%	110,070
Jun 18, 2026	3.36	3.49	3.34	3.37	3.37	-	31,420
Jun 17, 2026	3.55	3.63	3.37	3.37	3.37	-4.80%	45,598
Jun 16, 2026	3.47	3.70	3.47	3.54	3.54	1.14%	108,964
Jun 15, 2026	3.36	3.50	3.36	3.50	3.50	7.69%	50,758
Jun 12, 2026	3.17	3.25	3.11	3.25	3.25	5.18%	132,327
Jun 11, 2026	2.99	3.13	2.96	3.09	3.09	4.75%	96,395
Jun 10, 2026	2.88	3.02	2.88	2.95	2.95	-2.96%	68,982
Jun 9, 2026	3.15	3.17	2.90	3.04	3.04	-0.98%	123,420
Jun 8, 2026	3.00	3.18	3.00	3.07	3.07	2.68%	54,323
Jun 5, 2026	3.24	3.24	2.99	2.99	2.99	-8.84%	82,195
Jun 4, 2026	3.16	3.30	3.16	3.28	3.28	3.47%	43,200
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