Viscount Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.49	0.49	0.46	0.47	0.47	-5.05%	22,520
May 22, 2026	0.55	0.55	0.48	0.50	0.50	-10.00%	81,635
May 21, 2026	0.50	0.57	0.48	0.55	0.55	12.24%	62,199
May 20, 2026	0.49	0.49	0.48	0.49	0.49	-	15,160
May 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	26,986
May 15, 2026	0.50	0.50	0.48	0.50	0.50	3.09%	12,303
May 14, 2026	0.49	0.49	0.46	0.49	0.49	2.11%	73,260
May 13, 2026	0.49	0.49	0.47	0.48	0.48	-	17,651
May 12, 2026	0.53	0.53	0.48	0.48	0.48	-5.00%	111,900
May 11, 2026	0.50	0.55	0.49	0.50	0.50	-	241,440
May 8, 2026	0.46	0.52	0.46	0.50	0.50	11.11%	254,073
May 7, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	108,610
May 6, 2026	0.46	0.47	0.44	0.46	0.46	2.22%	334,140
May 5, 2026	0.41	0.45	0.41	0.45	0.45	12.50%	43,358
May 4, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	90,694
May 1, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	73,489
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	-	25,188
Apr 29, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	50,007
Apr 28, 2026	0.45	0.48	0.42	0.42	0.42	-2.33%	195,652
Apr 27, 2026	0.43	0.46	0.42	0.43	0.43	4.88%	113,345
Apr 24, 2026	0.47	0.47	0.41	0.41	0.41	-4.65%	181,764
Apr 23, 2026	0.47	0.47	0.43	0.43	0.43	-9.47%	63,650
Apr 22, 2026	0.48	0.48	0.47	0.48	0.48	5.56%	46,556
Apr 21, 2026	0.47	0.49	0.44	0.45	0.45	-7.22%	282,254
Apr 20, 2026	0.46	0.50	0.46	0.49	0.49	-1.02%	35,356
Apr 17, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	27,631
Apr 16, 2026	0.51	0.53	0.50	0.51	0.51	-	57,000
Apr 15, 2026	0.52	0.52	0.48	0.51	0.51	-1.92%	53,600
Apr 14, 2026	0.50	0.53	0.48	0.52	0.52	1.96%	79,821
Apr 13, 2026	0.53	0.55	0.51	0.51	0.51	-3.77%	41,002
Apr 10, 2026	0.55	0.57	0.53	0.53	0.53	1.92%	66,148
Apr 9, 2026	0.55	0.55	0.50	0.52	0.52	-7.14%	124,232
Apr 8, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	2,517
Apr 7, 2026	0.59	0.59	0.55	0.55	0.55	-8.33%	43,678
Apr 6, 2026	0.52	0.63	0.52	0.60	0.60	15.38%	11,470
Apr 2, 2026	0.58	0.58	0.50	0.52	0.52	-11.86%	130,349
Apr 1, 2026	0.61	0.66	0.59	0.59	0.59	3.51%	80,834
Mar 31, 2026	0.57	0.62	0.56	0.57	0.57	3.64%	113,832
Mar 30, 2026	0.65	0.65	0.55	0.55	0.55	-8.33%	26,413
Mar 27, 2026	0.50	0.61	0.50	0.60	0.60	27.66%	65,002
Mar 26, 2026	0.50	0.50	0.45	0.47	0.47	-	155,130
Mar 25, 2026	0.45	0.47	0.45	0.47	0.47	6.82%	30,388
Mar 24, 2026	0.41	0.45	0.39	0.44	0.44	7.32%	83,000
Mar 23, 2026	0.48	0.48	0.38	0.41	0.41	-8.89%	160,300
Mar 20, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	250,032
Mar 19, 2026	0.52	0.52	0.45	0.50	0.50	-3.85%	94,906
Mar 18, 2026	0.57	0.59	0.52	0.52	0.52	-7.14%	40,000
Mar 17, 2026	0.57	0.57	0.54	0.56	0.56	9.80%	20,456
Mar 16, 2026	0.56	0.60	0.50	0.51	0.51	-10.53%	115,451
Mar 13, 2026	0.64	0.65	0.57	0.57	0.57	-10.94%	91,002