Volcanic Gold Mines Inc. (TSXV:VG)
Canada · Delayed Price · Currency is CAD 0.0850
+0.0050 (6.25%)
Jun 10, 2026, 2:23 PM EST
Volcanic Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 19,000 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 16,000 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 70,002 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58,000 |
| May 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 5,925 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 36,000 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,100 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,860 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,500 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,530 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 4,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 51,606 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 151,290 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 45,114 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 273,000 |
| May 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 11,000 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 35,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,100 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 164,000 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 8,000 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 3,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 130,033 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 30,500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,545 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 9,000 |
| Apr 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 35.29% | 71,428 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 44,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 65,100 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 10,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 24,401 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 30,005 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,674 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 53,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 64,555 |
| Mar 20, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.70% | 59,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,500 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 840 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 30,000 |
| Mar 12, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 28.57% | 251,038 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 36,500 |
| 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 |