Visible Gold Mines Inc. (TSXV:VGD)
Canada · Delayed Price · Currency is CAD 0.1900
+0.0200 (11.76%)
Aug 28, 2026, 12:50 PM EST
Visible Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 43,668 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 114,500 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 52,800 |
| Aug 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 47,100 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,500 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 25,500 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,300 |
| Aug 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 54,160 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -15.62% | 125,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 3,032 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 68,436 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 16,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 25,350 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 62,000 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,100 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 142,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 61,500 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,688 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 7,500 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,146 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 19,000 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,367 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| Jul 9, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 557,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 3,600 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 21,500 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 500 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 1,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 4,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 6,000 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 2,092 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 50,000 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 19,128 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 1,000 |
| Jun 3, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 9.37% | 24,219 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 4,787 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 53,500 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 45,513 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,000 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 5,461 |
| May 25, 2026 | 0.14 | 0.14 | 0.08 | 0.13 | 0.13 | -18.75% | 195,483 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 20,000 |
| 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 |