Vior Gold Corporation Inc. (TSXV:VIO)
Canada · Delayed Price · Currency is CAD 0.0817
-0.0233 (-22.19%)
At close: Dec 19, 2025
Vior Gold Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -22.19% | 9,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 119,713 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 390,321 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 754,794 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.33% | 315,078 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.38% | 543,613 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,788,038 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,159,495 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 669,356 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,800 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 91,500 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 894,370 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 20,601 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,941,088 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,004,305 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 72,658 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 79,601 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 243,129 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 238,494 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 174,130 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105,697 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 493,271 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,850 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 423,574 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 88,936 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 89,000 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 972,086 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 276,810 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 166,855 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 482,310 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 121,777 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 392,583 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 289,501 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,500 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 290,500 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 774,111 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 184,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 199,500 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 88,916 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 161,500 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 513,578 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 123,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 249,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 78,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 757,520 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 892,186 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 83,500 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 599,241 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 659,600 |