Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Viscount Mining Corp. (VML.V)

Compare
0.5400
-0.0100
(-1.82%)
At close: April 16 at 3:51:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.54000.55000.53000.54000.540054,256
Apr 15, 20250.49000.56000.49000.55000.5500179,000
Apr 14, 20250.50000.50000.48000.49000.490097,400
Apr 11, 20250.52000.52000.49000.50000.500062,500
Apr 10, 20250.58000.59000.51000.52000.520062,500
Apr 9, 20250.54000.54000.52500.54000.540027,200
Apr 8, 20250.52000.55000.51000.51000.510067,700
Apr 7, 20250.52000.52000.49000.49000.490063,400
Apr 4, 20250.58000.58000.54000.54000.5400168,200
Apr 3, 20250.60000.60000.56000.60000.600067,900
Apr 2, 20250.59000.60000.55000.60000.600062,700
Apr 1, 20250.61000.64000.58000.59000.5900147,400
Mar 31, 20250.61000.66000.60000.61000.610073,700
Mar 28, 20250.62000.67000.57000.58000.5800253,500
Mar 27, 20250.57000.62000.57000.62000.6200314,500
Mar 26, 20250.56000.58000.55000.57000.5700229,000
Mar 25, 20250.53000.58000.51000.58000.5800360,900
Mar 24, 20250.49000.55000.47000.52000.5200302,700
Mar 21, 20250.49000.49000.47000.48000.480098,500
Mar 20, 20250.54000.55000.48000.50000.5000269,800
Mar 19, 20250.46000.52000.46000.49000.4900198,200
Mar 18, 20250.41500.45500.41000.45500.4550167,600
Mar 17, 20250.40000.45000.40000.41500.4150340,000
Mar 14, 20250.40000.40500.39000.40500.405051,800
Mar 13, 20250.39000.40500.39000.40000.400010,500
Mar 12, 20250.39000.39000.37000.37000.370026,900
Mar 11, 20250.40000.40000.34000.38500.3850106,000
Mar 10, 20250.42000.42000.38500.41000.410053,500
Mar 7, 20250.42500.44000.40000.41000.410079,600
Mar 6, 20250.44000.44000.41000.42000.420049,500
Mar 5, 20250.37500.43000.37500.43000.4300102,000
Mar 4, 20250.39500.39500.36500.37500.375041,500
Mar 3, 20250.40000.40000.39500.39500.39507,000
Feb 28, 20250.40500.40500.37000.40000.400035,000
Feb 27, 20250.41000.41500.38000.40500.405080,500
Feb 26, 20250.36000.42500.36000.40500.4050145,000
Feb 25, 20250.36500.36500.34500.34500.345040,000
Feb 24, 20250.34500.39000.34500.36500.3650121,400
Feb 21, 20250.30000.33500.30000.33000.3300150,500
Feb 20, 20250.29500.30000.29000.29500.295038,500
Feb 19, 20250.30000.30000.28500.28500.285039,000
Feb 18, 20250.30000.31000.29500.31000.310051,300
Feb 14, 20250.31000.31000.29500.30000.3000106,500
Feb 13, 20250.29000.31000.29000.30500.3050142,100
Feb 12, 20250.30000.30000.29500.29500.29505,000
Feb 11, 20250.31000.31000.28500.30000.300062,000
Feb 10, 20250.28000.33500.28000.30500.3050101,500
Feb 7, 20250.27000.29000.27000.28500.2850120,500
Feb 6, 20250.27500.28000.27000.27000.270088,500
Feb 5, 20250.25500.27000.25500.27000.270043,000
Feb 4, 20250.25000.25500.25000.25500.255039,000
Feb 3, 20250.25500.25500.24000.25000.250055,500
Jan 31, 20250.25500.25500.25000.25500.255045,500
Jan 30, 20250.25000.25500.24500.25500.255046,500
Jan 29, 20250.24500.25000.24500.24500.245032,500
Jan 28, 20250.24500.25000.24000.24500.245055,000
Jan 27, 20250.25000.25500.24500.24500.245086,000
Jan 24, 20250.24500.25500.24500.25000.2500213,500
Jan 23, 20250.25000.25000.23500.24500.245075,400
Jan 22, 20250.23000.26000.23000.25000.2500198,400
Jan 21, 20250.23000.23000.23000.23000.23008,000
Jan 20, 20250.23000.23000.23000.23000.23001,000
Jan 17, 20250.24000.24000.23000.23000.2300131,500
Jan 16, 20250.23500.25000.23500.24000.2400210,000
Jan 15, 20250.22000.24000.22000.24000.240084,000
Jan 14, 20250.23000.23000.21000.21000.2100267,000
Jan 13, 20250.23500.23500.23000.23000.230011,900
Jan 10, 20250.25000.25000.23000.23500.2350340,500
Jan 9, 20250.27000.27000.24500.25000.2500156,500
Jan 8, 20250.26500.27000.26000.26000.260022,000
Jan 7, 20250.23000.29500.23000.26500.2650207,100
Jan 6, 20250.24000.24500.24000.24000.240080,000
Jan 3, 20250.24000.25000.24000.24500.245039,500
Jan 2, 20250.23500.23500.23500.23500.23503,500
Dec 31, 20240.24000.24000.23500.23500.23503,500
Dec 30, 20240.24000.24000.23500.23500.235024,500
Dec 27, 20240.24000.24000.23500.23500.235010,900
Dec 24, 20240.24000.24000.24000.24000.2400500
Dec 23, 20240.24000.24000.24000.24000.24002,500
Dec 20, 20240.24500.25000.23500.23500.235027,000
Dec 19, 20240.24500.24500.24500.24500.24503,000
Dec 18, 20240.24000.25000.24000.25000.250063,500
Dec 17, 20240.23000.24000.23000.24000.240033,500
Dec 16, 20240.23000.23500.22000.23500.235039,500
Dec 13, 20240.23000.23000.23000.23000.23002,300
Dec 12, 20240.24000.24000.23500.23500.23503,000
Dec 11, 20240.23500.23500.22500.23000.2300311,100
Dec 10, 20240.24500.24500.24000.24000.240056,500
Dec 9, 20240.25000.25000.25000.25000.250010,000
Dec 6, 20240.24000.25000.24000.25000.250030,000
Dec 5, 20240.24500.25000.23500.24000.240046,500
Dec 4, 20240.24500.25000.24500.24500.2450154,500
Dec 3, 20240.24000.24500.24000.24500.245062,000
Dec 2, 20240.23500.23500.23000.23000.230099,700
Nov 29, 20240.23500.24000.23500.23500.235029,200
Nov 28, 20240.24000.24000.23500.23500.235012,000
Nov 27, 20240.24000.24000.23500.23500.23504,700
Nov 26, 20240.24000.24000.23500.24000.240062,000
Nov 25, 20240.25000.25000.23500.24500.245054,500
Nov 22, 20240.26000.26000.24500.24500.245066,000
Nov 21, 20240.26000.26500.23000.26000.2600174,000
Nov 20, 20240.26000.26500.25500.25500.2550129,000
Nov 19, 20240.26000.27000.26000.27000.27002,000
Nov 18, 20240.26500.26500.26500.26500.265017,500
Nov 15, 20240.26500.26500.25500.26500.265030,000
Nov 14, 20240.27000.27000.27000.27000.270020,000
Nov 13, 20240.27000.28000.27000.27000.2700197,500
Nov 12, 20240.28500.28500.27500.27500.275035,000
Nov 11, 20240.27500.27500.27500.27500.27502,000
Nov 8, 20240.28000.28500.27000.27500.275080,800
Nov 7, 20240.26500.28000.26500.28000.280044,400
Nov 6, 20240.26000.26000.26000.26000.260047,500
Nov 5, 20240.28000.28000.27000.27000.270029,000
Nov 4, 20240.28000.28500.28000.28500.28502,700
Nov 1, 20240.27000.28000.26000.26500.265055,000
Oct 31, 20240.26000.26000.25500.26000.260022,000
Oct 30, 20240.24500.25500.24000.25000.250045,200
Oct 29, 20240.23500.24000.23000.24000.240021,500
Oct 28, 20240.23500.23500.23500.23500.2350500
Oct 25, 20240.24000.24000.24000.24000.24001,500
Oct 24, 20240.24000.24000.23500.23500.23501,500
Oct 23, 20240.25500.25500.23000.24000.240049,300
Oct 22, 20240.25500.26000.25000.25500.25509,000
Oct 21, 20240.25500.26000.25500.25500.255036,200
Oct 18, 20240.22500.26000.22500.26000.260037,400
Oct 17, 20240.23000.23000.21500.22500.2250107,500
Oct 16, 20240.24000.24000.23500.23500.23502,000
Oct 15, 20240.24000.25000.24000.25000.25002,000
Oct 11, 20240.24000.24000.24000.24000.2400-
Oct 10, 20240.23000.24000.22500.24000.240027,500
Oct 9, 20240.23000.23000.23000.23000.23002,000
Oct 8, 20240.22500.22500.22500.22500.2250-
Oct 7, 20240.21500.23000.20500.22500.225083,500
Oct 4, 20240.21000.21500.16500.21000.2100359,000
Oct 3, 20240.22000.22000.19000.20500.205071,000
Oct 2, 20240.23000.23000.22000.22000.22008,000
Oct 1, 20240.23000.23500.22000.23000.230015,500
Sep 30, 20240.23000.23000.23000.23000.23007,000
Sep 27, 20240.21500.22500.21500.22500.225033,000
Sep 26, 20240.19000.21000.19000.21000.210080,100
Sep 25, 20240.20000.20000.19000.19000.19005,000
Sep 24, 20240.20000.20000.17500.18500.1850245,500
Sep 23, 20240.23000.23000.20000.20000.2000221,600
Sep 20, 20240.24500.24500.23000.23000.230034,000
Sep 19, 20240.26000.26000.24500.25000.250015,000
Sep 18, 20240.26500.26500.25000.26000.260028,500
Sep 17, 20240.25500.26500.24500.26500.265013,600
Sep 16, 20240.25500.26000.25500.25500.25503,500
Sep 13, 20240.25000.25500.25000.25500.255059,500
Sep 12, 20240.26500.26500.25000.25000.250036,500
Sep 11, 20240.25000.26500.25000.26500.26505,500
Sep 10, 20240.27500.27500.26000.26000.260010,400
Sep 9, 20240.27000.28000.27000.27000.270025,000
Sep 6, 20240.26000.26000.24500.25000.250012,000
Sep 5, 20240.26000.27000.25500.26500.265059,500
Sep 4, 20240.23500.27000.23500.26000.2600154,000
Sep 3, 20240.23000.23500.22500.23000.230095,000
Aug 30, 20240.23000.23000.23000.23000.230011,000
Aug 29, 20240.23500.23500.23500.23500.2350-
Aug 28, 20240.23500.23500.23500.23500.2350-
Aug 27, 20240.23500.23500.23500.23500.23501,000
Aug 26, 20240.24000.24000.23000.23000.230015,000
Aug 23, 20240.24000.24000.23500.23500.235060,000
Aug 22, 20240.24000.25000.23500.24000.240086,500
Aug 21, 20240.24000.24000.24000.24000.2400-
Aug 20, 20240.24500.24500.24000.24000.24001,500
Aug 19, 20240.24000.24000.24000.24000.24003,500
Aug 16, 20240.24000.24000.24000.24000.24001,000
Aug 15, 20240.23500.23500.22500.23500.235027,500
Aug 14, 20240.25500.25500.23000.23000.230082,000
Aug 13, 20240.24500.26000.24500.26000.260027,000
Aug 12, 20240.24000.24500.24000.24500.24502,500
Aug 9, 20240.23000.24000.23000.24000.24003,000
Aug 8, 20240.23000.23000.23000.23000.23005,000
Aug 7, 20240.23000.23000.23000.23000.23001,500
Aug 6, 20240.23000.23000.22500.22500.22503,500
Aug 2, 20240.23500.23500.23000.23000.23001,500
Aug 1, 20240.24000.24000.24000.24000.2400-
Jul 31, 20240.23000.24000.21500.24000.2400136,600
Jul 30, 20240.23500.23500.23500.23500.23501,000
Jul 29, 20240.24000.24000.24000.24000.24001,000
Jul 26, 20240.24000.25000.23500.24000.240049,500
Jul 25, 20240.23500.23500.23500.23500.2350-
Jul 24, 20240.25500.25500.23500.23500.235030,500
Jul 23, 20240.25000.25000.25000.25000.250011,000
Jul 22, 20240.25000.25500.23500.25000.250011,000
Jul 19, 20240.24000.25000.24000.25000.250022,000
Jul 18, 20240.24500.26000.24500.25000.250027,000
Jul 17, 20240.26000.26000.23500.23500.235054,500
Jul 16, 20240.25500.25500.24500.25000.2500132,000
Jul 15, 20240.25000.25000.25000.25000.250020,100
Jul 12, 20240.25500.25500.24000.24000.240031,400
Jul 11, 20240.25000.25000.25000.25000.250017,500
Jul 10, 20240.26000.26000.25000.25000.250020,300
Jul 9, 20240.24500.26000.23500.26000.2600142,500
Jul 8, 20240.25500.25500.25000.25000.250019,000
Jul 5, 20240.23500.25000.23500.25000.250026,000
Jul 4, 20240.24000.24000.22000.24000.240011,500
Jul 3, 20240.24000.24000.24000.24000.24002,500
Jul 2, 20240.21500.22000.21000.22000.220012,500
Jun 28, 20240.20500.20500.18500.20000.200043,000
Jun 27, 20240.20500.20500.20500.20500.20506,000
Jun 26, 20240.20000.21000.20000.21000.21001,000
Jun 25, 20240.19500.20000.19500.20000.20007,500
Jun 24, 20240.19500.19500.19500.19500.19506,500
Jun 21, 20240.21000.21500.20000.20000.200097,500
Jun 20, 20240.21000.21000.19500.20500.205012,000
Jun 19, 20240.22000.22000.21000.21000.21008,500
Jun 18, 20240.21000.21000.21000.21000.21001,000
Jun 17, 20240.21000.21000.21000.21000.21006,000
Jun 14, 20240.21000.21000.21000.21000.21001,000
Jun 13, 20240.21000.21000.21000.21000.210014,000
Jun 12, 20240.22000.22000.21000.21000.21006,000
Jun 11, 20240.22000.22000.21500.22000.220012,500
Jun 10, 20240.21000.22000.20000.22000.220062,500
Jun 7, 20240.22000.23500.20500.22000.220064,500
Jun 6, 20240.23500.24000.22500.22500.225011,600
Jun 5, 20240.22500.22500.20000.22000.220031,300
Jun 4, 20240.23000.23000.22000.22000.22002,300
Jun 3, 20240.23000.23500.22500.23000.230020,700
May 31, 20240.23500.23500.23000.23000.23001,500
May 30, 20240.23500.23500.21000.23500.235042,500
May 29, 20240.24000.25000.23000.23500.235032,200
May 28, 20240.24000.25000.24000.24500.2450200,500
May 27, 20240.24000.24000.24000.24000.24003,000
May 24, 20240.22000.24000.21000.22500.2250113,000
May 23, 20240.24000.24000.22500.23000.230027,000
May 22, 20240.26000.26000.25000.25000.25003,800
May 21, 20240.26000.26000.25500.26000.26008,300
May 17, 20240.25000.26000.24000.25000.250016,800
May 16, 20240.25000.25000.25000.25000.25001,000
May 15, 20240.25000.25000.24000.24000.24008,000
May 14, 20240.24500.24500.24500.24500.2450-
May 13, 20240.26000.26000.21000.24500.245076,500
May 10, 20240.25500.25500.25500.25500.25501,000
May 9, 20240.25000.25000.25000.25000.2500-
May 8, 20240.25000.25000.25000.25000.2500-
May 7, 20240.25000.25000.25000.25000.2500500
May 6, 20240.24000.25000.23500.25000.250014,000
May 3, 20240.25000.25000.25000.25000.25002,000
May 2, 20240.25000.25500.23500.25000.25009,500
May 1, 20240.25000.26500.24000.25000.25009,500
Apr 30, 20240.24000.25000.24000.25000.250011,500
Apr 29, 20240.22000.24500.21000.23500.235033,000
Apr 26, 20240.24000.24000.23000.23000.23007,000
Apr 25, 20240.24000.24000.23500.24000.24003,000
Apr 24, 20240.25000.25500.23000.24000.2400132,000
Apr 23, 20240.25000.25000.25000.25000.25003,500
Apr 22, 20240.29000.29000.25000.25500.255077,700
Apr 19, 20240.27000.29000.25500.29000.290037,000
Apr 18, 20240.27000.27000.27000.27000.27001,000
Apr 17, 20240.27500.27500.25500.27000.27006,500
Apr 16, 20240.26000.27500.25500.27500.27508,200

Related Tickers

TUF.V Honey Badger Silver Inc.
0.1200
+9.09%
 
RKHNF Rockhaven Resources Ltd.
0.0500
0.00%
 
PEXZF Pacific Ridge Exploration Ltd.
0.1000
+23.15%
 
SBMCF Silver Bullet Mines Corp.
0.1300
-6.14%
 
MDM.V Madoro Metals Corp.
0.0300
0.00%
 
RK.V Rockhaven Resources Ltd.
0.0750
+7.14%
 
CAPTF Capitan Silver Corp.
0.3089
-0.35%
 
TEUTF Teuton Resources Corp.
0.6900
+9.52%
 
WEX.V Western Exploration Inc.
0.8000
-1.23%
 
EQTY.V Equity Metals Corporation
0.1950
-13.33%