Visible Gold Mines Inc. (TSXV:VGD)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
May 20, 2026, 4:10 PM EST
Visible Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | - |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 115,772 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 11,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,500 |
| May 8, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | - | 191,550 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 48,500 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 500 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 4,400 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 32,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 23,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 23,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 34,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 33,500 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,700 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 4,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,000 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 510 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 5,027 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 16,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 5,200 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 68,474 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 52,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 529 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 6,949 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,016 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 20,653 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 4,088 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.36% | 24,900 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 69,500 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 76,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 21,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 56,348 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 167,259 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 80,000 |
| Mar 5, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 45,095 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 192,828 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 46,836 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 121,001 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 35,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 369,327 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 42,070 |
| Feb 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 116,677 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,500 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 55,000 |