Volcanic Gold Mines Inc. (TSXV:VG)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0150 (-10.00%)
May 16, 2025, 11:02 AM EDT
Volcanic Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | - |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 39,500 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 81,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,500 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -21.43% | 44,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,600 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 40,020 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 9,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 47,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 17,000 |
| Mar 17, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 15.38% | 109,933 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 73,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 94,000 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 1,000 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |