Volcanic Gold Mines Inc. (TSXV:VG)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Jun 20, 2025, 9:30 AM EDT
Volcanic Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 10,000 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.67% | 55,600 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 22,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,200 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,207 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 25,500 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.67% | 47,200 |
| Jun 9, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 28.57% | 75,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22,500 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 23,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 21,500 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 87,400 |
| May 30, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 52,500 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 2,500 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 35,800 |
| May 26, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 6,500 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 29,000 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | - |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 13,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 500 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| May 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 45,010 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | - |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 60,500 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 37,500 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 39,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 45,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 26,300 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 500 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 4,048 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,500 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 24,400 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 23,000 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,100 |