Volcanic Gold Mines Inc. (TSXV:VG)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0150 (-12.00%)
At close: Mar 6, 2026
Volcanic Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 23,000 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 2,500 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 56,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,218 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 9,044 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 29,750 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 144,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 59,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,000 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 48,951 |
| Feb 17, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 153,648 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.00% | 37,520 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 12,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,460 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,500 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 178,400 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 43,019 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 47,500 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 57,180 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,100 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 32,350 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 43,100 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 5,000 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,100 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 79,239 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 130,142 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,425 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,237 |
| Jan 14, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 91,649 |
| Jan 13, 2026 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | 12.00% | 142,412 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 41,154 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 70,100 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 86,839 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 58,001 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 87,490 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 16,084 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 53,600 |
| Dec 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 27,700 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 36,850 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 60,714 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 65,621 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 7,002 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,020 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 39,255 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 107,107 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 216,450 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 38,050 |