Voyageur Pharmaceuticals Ltd. (TSXV:VM)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
May 30, 2025, 12:36 PM EDT
Voyageur Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 815,206 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 115,102 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 58,752 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 57,584 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 37,366 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 232,000 |
| Apr 10, 2025 | 0.17 | 0.21 | 0.16 | 0.20 | 0.20 | 14.71% | 533,830 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 123,000 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 83,900 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 10,503 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -5.13% | 47,900 |
| Apr 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 102,403 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 69,020 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.76% | 72,100 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 132,312 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 70,500 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 78,500 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,000 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 69,500 |
| Mar 24, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 182,800 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 11,496 |
| Mar 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 102,000 |