Viscount Mining Corp. - VML.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.83	0.88	0.88	0.9	0.83	82,505
September 25, 2025	0.86	0.84	0.84	0.86	0.83	15,109
September 24, 2025	0.88	0.85	0.85	0.88	0.85	15,013
September 23, 2025	0.84	0.88	0.88	0.89	0.8	68,500
September 22, 2025	0.81	0.83	0.83	0.89	0.81	149,615
September 19, 2025	0.79	0.8	0.8	0.8	0.78	28,900
September 18, 2025	0.8	0.8	0.8	0.8	0.78	17,338
September 17, 2025	0.8	0.81	0.81	0.81	0.8	67,500
September 16, 2025	0.8	0.81	0.81	0.81	0.78	27,212
September 15, 2025	0.82	0.79	0.79	0.83	0.79	18,600
September 12, 2025	0.73	0.81	0.81	0.82	0.73	55,313
September 11, 2025	0.72	0.73	0.73	0.73	0.72	8,000
September 10, 2025	0.73	0.72	0.72	0.73	0.72	15,000
September 09, 2025	0.73	0.72	0.72	0.73	0.7	24,500
September 08, 2025	0.7	0.73	0.73	0.73	0.68	10,300
September 05, 2025	0.65	0.67	0.67	0.67	0.65	16,500
September 04, 2025	0.65	0.65	0.65	0.65	0.65	39,571
September 03, 2025	0.64	0.64	0.64	0.65	0.6	67,105
September 02, 2025	0.66	0.63	0.63	0.66	0.63	66,934
August 29, 2025	0.62	0.65	0.65	0.66	0.59	58,334
August 28, 2025	0.75	0.63	0.63	0.75	0.62	388,537
August 27, 2025	0.78	0.75	0.75	0.78	0.74	9,602
August 26, 2025	0.79	0.79	0.79	0.81	0.77	62,447
August 25, 2025	0.83	0.79	0.79	0.83	0.77	17,709
August 22, 2025	0.81	0.8	0.8	0.81	0.8	19,200
August 21, 2025	0.75	0.77	0.77	0.85	0.75	101,000
August 20, 2025	0.78	0.76	0.76	0.78	0.73	59,845
August 19, 2025	0.78	0.8	0.8	0.86	0.78	110,400
August 18, 2025	0.81	0.72	0.72	0.81	0.69	55,200
August 15, 2025	0.78	0.8	0.8	0.92	0.72	518,800
August 14, 2025	1.08	0.8	0.8	1.08	0.78	194,309
August 13, 2025	1.1	1.08	1.08	1.1	1.07	9,623
August 12, 2025	1.12	1.1	1.1	1.12	1.06	33,300
August 11, 2025	1.11	1.12	1.12	1.14	1.1	7,801
August 08, 2025	1.05	1.12	1.12	1.14	1	95,000
August 07, 2025	1.16	1.08	1.08	1.16	1.05	85,200
August 06, 2025	1.2	1.17	1.17	1.2	1.14	114,801
August 05, 2025	1.24	1.2	1.2	1.25	1.18	73,700
August 01, 2025	1.1	1.16	1.16	1.16	1.08	114,000
July 31, 2025	1.2	1.14	1.14	1.2	1.12	56,000
July 30, 2025	0.98	1.21	1.21	1.3	0.98	201,700
July 29, 2025	1	1	1	1	0.95	138,446
July 28, 2025	0.95	1.01	1.01	1.01	0.95	23,230
July 25, 2025	1	0.92	0.92	1.01	0.92	68,900
July 24, 2025	0.97	1	1	1.02	0.97	117,300
July 23, 2025	0.95	0.99	0.99	0.99	0.95	107,107
July 22, 2025	0.9	0.95	0.95	0.95	0.9	26,100
July 21, 2025	0.85	0.89	0.89	0.92	0.85	51,500
July 18, 2025	0.84	0.87	0.87	0.89	0.84	67,500
July 17, 2025	0.84	0.84	0.84	0.84	0.8	33,700
July 16, 2025	0.89	0.84	0.84	0.92	0.83	88,600
July 15, 2025	0.8	0.88	0.88	0.93	0.78	179,300
July 14, 2025	0.78	0.8	0.8	0.8	0.77	82,017
July 11, 2025	0.75	0.77	0.77	0.77	0.75	65,900
July 10, 2025	0.75	0.77	0.77	0.77	0.75	75,200
July 09, 2025	0.77	0.76	0.76	0.77	0.75	32,000
July 08, 2025	0.77	0.76	0.76	0.77	0.76	6,400
July 07, 2025	0.75	0.78	0.78	0.78	0.74	158,500
July 04, 2025	0.78	0.77	0.77	0.78	0.73	54,300
July 03, 2025	0.78	0.78	0.78	0.8	0.78	52,000

Viscount Mining Corp. (VML.V) TSXV