Viscount Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.94	0.94	0.52	0.53	0.53	-45.92%	246,120
Dec 18, 2025	0.91	0.98	0.90	0.98	0.98	8.89%	44,415
Dec 17, 2025	0.95	0.95	0.87	0.90	0.90	-5.26%	32,875
Dec 16, 2025	0.97	0.99	0.95	0.95	0.95	-3.06%	38,338
Dec 15, 2025	1.00	1.01	0.93	0.98	0.98	3.16%	35,420
Dec 12, 2025	0.98	1.04	0.95	0.95	0.95	-6.86%	94,051
Dec 11, 2025	0.88	1.02	0.88	1.02	1.02	13.33%	111,800
Dec 10, 2025	0.89	0.93	0.86	0.90	0.90	-3.23%	50,950
Dec 9, 2025	0.85	1.00	0.85	0.93	0.93	9.41%	137,251
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	4,500
Dec 5, 2025	0.82	0.88	0.81	0.88	0.88	4.76%	27,025
Dec 4, 2025	0.86	0.86	0.82	0.84	0.84	-5.62%	33,304
Dec 3, 2025	0.85	0.89	0.85	0.89	0.89	4.71%	73,500
Dec 2, 2025	0.85	0.85	0.84	0.85	0.85	-1.16%	29,052
Dec 1, 2025	0.85	0.87	0.84	0.86	0.86	10.26%	18,375
Nov 28, 2025	0.70	0.82	0.70	0.78	0.78	6.85%	114,817
Nov 27, 2025	0.70	0.73	0.70	0.73	0.73	2.82%	154,000
Nov 26, 2025	0.75	0.75	0.71	0.71	0.71	-4.05%	18,500
Nov 25, 2025	0.69	0.77	0.65	0.74	0.74	5.71%	55,500
Nov 24, 2025	0.68	0.70	0.66	0.70	0.70	1.45%	11,000
Nov 21, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	7,636
Nov 20, 2025	0.65	0.73	0.65	0.71	0.71	9.23%	64,800
Nov 19, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	6,370
Nov 18, 2025	0.69	0.69	0.68	0.68	0.68	-5.56%	6,500
Nov 17, 2025	0.70	0.73	0.68	0.72	0.72	-	42,532
Nov 14, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	7,500
Nov 13, 2025	0.76	0.76	0.72	0.73	0.73	-2.67%	11,138
Nov 12, 2025	0.78	0.78	0.75	0.75	0.75	4.17%	32,000
Nov 11, 2025	0.69	0.72	0.69	0.72	0.72	7.46%	11,000
Nov 10, 2025	0.63	0.67	0.60	0.67	0.67	4.69%	25,010
Nov 7, 2025	0.62	0.64	0.62	0.64	0.64	8.47%	21,515
Nov 6, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	3,500
Nov 5, 2025	0.63	0.65	0.61	0.62	0.62	1.64%	12,255
Nov 4, 2025	0.62	0.63	0.58	0.61	0.61	-1.61%	35,500
Nov 3, 2025	0.67	0.67	0.54	0.62	0.62	-7.46%	46,495
Oct 31, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	2,500
Oct 30, 2025	0.66	0.68	0.66	0.68	0.68	6.25%	14,548
Oct 29, 2025	0.70	0.70	0.63	0.64	0.64	-8.57%	62,187
Oct 28, 2025	0.72	0.72	0.67	0.70	0.70	-4.11%	21,515
Oct 27, 2025	0.75	0.76	0.69	0.73	0.73	-5.19%	23,820
Oct 24, 2025	0.77	0.80	0.76	0.77	0.77	-1.28%	29,500
Oct 23, 2025	0.70	0.79	0.70	0.78	0.78	9.86%	58,650
Oct 22, 2025	0.70	0.75	0.67	0.71	0.71	-	106,912
Oct 21, 2025	0.75	0.75	0.70	0.71	0.71	-6.58%	40,092
Oct 20, 2025	0.78	0.79	0.75	0.76	0.76	-3.80%	38,642
Oct 17, 2025	0.83	0.83	0.79	0.79	0.79	-5.95%	13,213
Oct 16, 2025	0.82	0.86	0.82	0.84	0.84	3.70%	107,554
Oct 15, 2025	0.82	0.82	0.74	0.81	0.81	-	284,220
Oct 14, 2025	0.87	0.87	0.81	0.81	0.81	-2.41%	115,106
Oct 10, 2025	0.85	0.85	0.81	0.83	0.83	-	8,205