Viscount Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	38,035
Jun 11, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	121,000
Jun 10, 2025	0.60	0.60	0.57	0.57	0.57	-	20,400
Jun 9, 2025	0.57	0.57	0.57	0.57	0.57	-	10,200
Jun 6, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	36,800
Jun 5, 2025	0.58	0.58	0.56	0.58	0.58	-1.69%	51,000
Jun 4, 2025	0.58	0.61	0.58	0.59	0.59	1.72%	79,500
Jun 3, 2025	0.55	0.58	0.54	0.58	0.58	5.45%	288,235
Jun 2, 2025	0.55	0.56	0.52	0.55	0.55	1.85%	180,000
May 30, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	13,500
May 29, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	4,000
May 28, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	89,540
May 27, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	18,500
May 26, 2025	0.54	0.54	0.51	0.53	0.53	-1.85%	33,500
May 23, 2025	0.54	0.55	0.54	0.54	0.54	-	26,000
May 22, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	56,100
May 21, 2025	0.58	0.58	0.56	0.57	0.57	-3.39%	13,000
May 20, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	12,000
May 16, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	1,500
May 15, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	17,201
May 14, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	87,500
May 13, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	60,925
May 12, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	120,005
May 9, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	12,400
May 8, 2025	0.56	0.56	0.56	0.56	0.56	-	28,000
May 7, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	7,000
May 6, 2025	0.56	0.56	0.55	0.55	0.55	-	60,500
May 5, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	128,500
May 2, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	42,400
May 1, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	17,500
Apr 30, 2025	0.60	0.60	0.57	0.58	0.58	-4.92%	30,500
Apr 29, 2025	0.55	0.61	0.55	0.61	0.61	7.02%	231,200
Apr 28, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	33,700
Apr 25, 2025	0.58	0.61	0.57	0.58	0.58	1.75%	108,500
Apr 24, 2025	0.50	0.57	0.49	0.57	0.57	14.00%	359,000
Apr 23, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	65,500
Apr 22, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	27,500
Apr 21, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	50,000
Apr 17, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	84,900
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	54,300
Apr 15, 2025	0.49	0.56	0.49	0.55	0.55	12.24%	179,000
Apr 14, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	97,400
Apr 11, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	62,547
Apr 10, 2025	0.58	0.59	0.51	0.52	0.52	-3.70%	62,500
Apr 9, 2025	0.54	0.54	0.53	0.54	0.54	5.88%	27,229
Apr 8, 2025	0.52	0.55	0.51	0.51	0.51	4.08%	67,714
Apr 7, 2025	0.52	0.52	0.49	0.49	0.49	-9.26%	63,448
Apr 4, 2025	0.58	0.58	0.54	0.54	0.54	-10.00%	168,200
Apr 3, 2025	0.60	0.60	0.56	0.60	0.60	-	67,900
Apr 2, 2025	0.59	0.60	0.55	0.60	0.60	1.69%	62,700