Visionary Copper and Gold Mines Inc. (TSXV:VCG)
Canada · Delayed Price · Currency is CAD 1.580
-0.090 (-5.39%)
At close: Aug 28, 2026
TSXV:VCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.74 | 1.74 | 1.53 | 1.58 | 1.58 | -5.39% | 145,246 |
| Aug 27, 2026 | 1.63 | 1.74 | 1.52 | 1.67 | 1.67 | 5.70% | 56,839 |
| Aug 26, 2026 | 1.56 | 1.60 | 1.49 | 1.58 | 1.58 | 5.33% | 35,228 |
| Aug 25, 2026 | 1.37 | 1.66 | 1.37 | 1.50 | 1.50 | 9.49% | 95,809 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | -3.52% | 6,377 |
| Aug 21, 2026 | 1.38 | 1.45 | 1.31 | 1.42 | 1.42 | 9.23% | 17,500 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 20,700 |
| Aug 19, 2026 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 8.13% | 25,609 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 6,104 |
| Aug 17, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 5,818 |
| Aug 14, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 7.20% | 32,788 |
| Aug 12, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 4.17% | 19,890 |
| Aug 11, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | -5.51% | 17,809 |
| Aug 10, 2026 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 4.96% | 24,192 |
| Aug 7, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 3.42% | 13,300 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -7.87% | 43,391 |
| Aug 5, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | -0.78% | 25,900 |
| Aug 4, 2026 | 1.26 | 1.30 | 1.21 | 1.28 | 1.28 | -1.54% | 191,349 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 4,150 |
| Jul 30, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | - | 29,940 |
| Jul 29, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 3,971 |
| Jul 28, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 19,205 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 14,131 |
| Jul 24, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 10,815 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -7.46% | 17,400 |
| Jul 22, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 4.69% | 26,297 |
| Jul 21, 2026 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 5.79% | 14,187 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -5.47% | 29,200 |
| Jul 17, 2026 | 1.30 | 1.35 | 1.22 | 1.28 | 1.28 | -3.76% | 28,497 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | -8.28% | 16,695 |
| Jul 15, 2026 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.97% | 14,009 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 12,541 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 176,904 |
| Jul 10, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -6.06% | 54,725 |
| Jul 9, 2026 | 1.55 | 1.75 | 1.55 | 1.65 | 1.65 | 0.61% | 10,880 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.58 | 1.64 | 1.64 | 2.50% | 21,610 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -6.43% | 18,941 |
| Jul 6, 2026 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -6.56% | 25,199 |
| Jul 3, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -0.54% | 38,660 |
| Jul 2, 2026 | 1.83 | 1.99 | 1.83 | 1.84 | 1.84 | 2.79% | 47,969 |
| Jun 30, 2026 | 1.71 | 1.79 | 1.55 | 1.79 | 1.79 | 7.19% | 41,857 |
| Jun 29, 2026 | 1.52 | 1.75 | 1.49 | 1.67 | 1.67 | 9.87% | 111,012 |
| Jun 26, 2026 | 1.47 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 79,446 |
| Jun 25, 2026 | 1.35 | 1.45 | 1.29 | 1.40 | 1.40 | 10.24% | 47,553 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -2.31% | 47,106 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -10.34% | 9,346 |
| Jun 22, 2026 | 1.39 | 1.45 | 1.30 | 1.45 | 1.45 | 4.32% | 65,314 |
| Jun 19, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 100,746 |
| Jun 18, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 2.36% | 48,549 |
| Jun 17, 2026 | 1.22 | 1.35 | 1.22 | 1.27 | 1.27 | -1.55% | 42,335 |