Viva Gold Corp. (TSXV:VAU)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0150 (-6.67%)
Sep 17, 2026, 3:51 PM EST
Viva Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 31,500 |
| Sep 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 352,637 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 36,000 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 277,259 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 94,994 |
| Sep 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 145,400 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 5,000 |
| Sep 8, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 44,945 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 48,391 |
| Sep 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 195,000 |
| Sep 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 237,189 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.52% | 412,826 |
| Aug 31, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 455,097 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 254,550 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 947,815 |
| Aug 26, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 2,843,407 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 299,000 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 17,500 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 231,955 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 49,500 |
| Aug 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 677,512 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 35,500 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 179,500 |
| Aug 14, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 60,000 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 50,800 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 109,202 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,500 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 195,900 |
| Aug 7, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 9.68% | 477,500 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 16,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 8,000 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 14,250 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 343,650 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 305,500 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 267,500 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 65,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 21,000 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 65,600 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 64,508 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 123,000 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,184,600 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 377,000 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 358,442 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 399,592 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 121,300 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 427,152 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 546,792 |