Viscount Mining Corp. (TSXV:VML)
Canada
· Delayed Price · Currency is CAD 0.5800
-0.0400 (-6.45%)
Mar 28, 2025, 3:40 PM EST
Viscount Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.62 | 0.67 | 0.57 | 0.58 | 0.58 | -6.45% | 253,450 |
| Mar 27, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 8.77% | 314,500 |
| Mar 26, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 229,014 |
| Mar 25, 2025 | 0.53 | 0.58 | 0.51 | 0.58 | 0.58 | 11.54% | 360,929 |
| Mar 24, 2025 | 0.49 | 0.55 | 0.47 | 0.52 | 0.52 | 8.33% | 302,739 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 98,500 |
| Mar 20, 2025 | 0.54 | 0.55 | 0.48 | 0.50 | 0.50 | 2.04% | 269,800 |
| Mar 19, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | 7.69% | 198,200 |
| Mar 18, 2025 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | 9.64% | 167,600 |
| Mar 17, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 2.47% | 340,032 |
| Mar 14, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 51,800 |
| Mar 13, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 8.11% | 10,500 |
| Mar 12, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 26,900 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.34 | 0.39 | 0.39 | -6.10% | 106,000 |
| Mar 10, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | - | 53,500 |
| Mar 7, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -2.38% | 79,600 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 49,500 |
| Mar 5, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 14.67% | 102,000 |
| Mar 4, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.06% | 41,500 |
| Mar 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 7,000 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | -1.23% | 35,000 |
| Feb 27, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | - | 80,532 |
| Feb 26, 2025 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 17.39% | 145,000 |
| Feb 25, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.48% | 40,000 |
| Feb 24, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 10.61% | 121,400 |
| Feb 21, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 11.86% | 150,500 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 38,500 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.06% | 39,000 |
| Feb 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 51,300 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 106,500 |
| Feb 13, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 142,144 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 5,000 |
| Feb 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 62,000 |
| Feb 10, 2025 | 0.28 | 0.34 | 0.28 | 0.31 | 0.31 | 7.02% | 101,500 |
| Feb 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 120,500 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 88,500 |
| Feb 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 43,000 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 39,000 |
| Feb 3, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 55,500 |
| Jan 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 45,500 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 46,502 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,500 |
| Jan 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,001 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 86,000 |
| Jan 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 213,500 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 75,400 |
| Jan 22, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 198,400 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Jan 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Jan 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 131,500 |