Viscount Mining Corp. (TSXV:VML)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Aug 12, 2025, 3:27 PM EDT
Viscount Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 9,900 |
| 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 |
| Jul 3, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | - | 52,000 |
| Jul 2, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 11,500 |
| Jun 30, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 15,047 |
| Jun 27, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 51,000 |
| Jun 26, 2025 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 4.05% | 68,210 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -1.33% | 45,030 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 29,700 |
| Jun 23, 2025 | 0.73 | 0.81 | 0.73 | 0.80 | 0.80 | 8.11% | 580,830 |
| Jun 20, 2025 | 0.60 | 0.74 | 0.59 | 0.74 | 0.74 | 21.31% | 338,601 |
| Jun 19, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.17% | 88,000 |
| Jun 18, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 70,600 |
| Jun 17, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 43,000 |
| Jun 16, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 90,300 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 12,500 |
| 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 |