Viscount Mining Corp. (TSXV:VML)
Canada · Delayed Price · Currency is CAD 0.7800
-0.0100 (-1.27%)
Sep 16, 2025, 11:46 AM EDT
Viscount Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 18,568 |
| Sep 12, 2025 | 0.73 | 0.82 | 0.73 | 0.81 | 0.81 | 10.96% | 55,313 |
| Sep 11, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 8,000 |
| Sep 10, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 15,000 |
| Sep 9, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 24,500 |
| Sep 8, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 8.96% | 10,300 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 16,500 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 39,600 |
| Sep 3, 2025 | 0.64 | 0.65 | 0.60 | 0.64 | 0.64 | 1.59% | 67,105 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 66,934 |
| Aug 29, 2025 | 0.62 | 0.66 | 0.59 | 0.65 | 0.65 | 3.17% | 58,334 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.62 | 0.63 | 0.63 | -16.00% | 388,537 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -5.06% | 9,602 |
| Aug 26, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | - | 62,447 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -1.25% | 17,709 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 3.90% | 19,200 |
| Aug 21, 2025 | 0.75 | 0.85 | 0.75 | 0.77 | 0.77 | 1.32% | 101,000 |
| Aug 20, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -5.00% | 59,845 |
| Aug 19, 2025 | 0.78 | 0.86 | 0.78 | 0.80 | 0.80 | 11.11% | 110,400 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.69 | 0.72 | 0.72 | -10.00% | 55,200 |
| Aug 15, 2025 | 0.78 | 0.92 | 0.72 | 0.80 | 0.80 | - | 518,800 |
| Aug 14, 2025 | 1.08 | 1.08 | 0.78 | 0.80 | 0.80 | -25.93% | 194,309 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 9,623 |
| Aug 12, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 33,300 |
| Aug 11, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 7,801 |
| Aug 8, 2025 | 1.05 | 1.14 | 1.00 | 1.12 | 1.12 | 3.70% | 95,000 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -7.69% | 85,200 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 114,801 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | 3.45% | 73,700 |
| Aug 1, 2025 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 1.75% | 114,000 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -5.79% | 56,000 |
| Jul 30, 2025 | 0.98 | 1.30 | 0.98 | 1.21 | 1.21 | 21.00% | 201,700 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 138,446 |
| Jul 28, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 9.78% | 23,230 |
| Jul 25, 2025 | 1.00 | 1.01 | 0.92 | 0.92 | 0.92 | -8.00% | 68,900 |
| Jul 24, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 117,300 |
| Jul 23, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 107,107 |
| Jul 22, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.74% | 26,100 |
| Jul 21, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 2.30% | 51,500 |
| Jul 18, 2025 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | 3.57% | 67,500 |
| Jul 17, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | - | 33,700 |
| Jul 16, 2025 | 0.89 | 0.92 | 0.83 | 0.84 | 0.84 | -4.55% | 88,600 |
| Jul 15, 2025 | 0.80 | 0.93 | 0.78 | 0.88 | 0.88 | 10.00% | 179,300 |
| Jul 14, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 82,017 |
| Jul 11, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 65,900 |
| Jul 10, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 75,200 |
| Jul 9, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | - | 32,000 |
| Jul 8, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 6,400 |
| Jul 7, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 1.30% | 158,500 |
| Jul 4, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | -1.28% | 54,300 |