Voyageur Pharmaceuticals Ltd. (TSXV:VM)
Canada
· Delayed Price · Currency is CAD 0.2850
-0.0200 (-6.56%)
Jul 4, 2025, 12:56 PM EDT
Voyageur Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -1.61% | 432,743 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -6.06% | 203,954 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 166,100 |
| Jun 27, 2025 | 0.28 | 0.36 | 0.28 | 0.34 | 0.34 | 23.64% | 793,632 |
| Jun 26, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.24% | 346,200 |
| Jun 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 35,766 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 321,434 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 613,500 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 61,503 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 57,657 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 180,105 |
| Jun 17, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.27% | 339,691 |
| Jun 16, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 472,492 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 119,000 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 178,500 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 74,612 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 167,026 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 111,425 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 123,500 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,000 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 249,480 |
| Jun 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 56,927 |
| Jun 2, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | - | 258,331 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 9,100 |
| May 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 92,500 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 20,684 |
| May 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 93,508 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 19,000 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,000 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,900 |
| May 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 109,500 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,094 |
| May 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 30,300 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 109,540 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 23,300 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -13.16% | 271,500 |
| May 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 88,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 87,000 |
| May 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 90,042 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 31,500 |
| May 5, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 143,000 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,750 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 229,650 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 117,000 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 2.70% | 30,020 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 108,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,800 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 47,427 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 45,300 |