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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.82	0.79	0.79	0.82	0.78	28,516
February 19, 2026	0.85	0.82	0.82	0.85	0.8	41,332
February 18, 2026	0.84	0.88	0.88	0.9	0.84	58,500
February 17, 2026	0.86	0.85	0.85	0.86	0.75	32,209
February 13, 2026	0.87	0.86	0.86	0.87	0.82	17,105
February 12, 2026	0.88	0.87	0.87	0.91	0.85	61,545
February 11, 2026	0.89	0.89	0.89	0.9	0.89	64,510
February 10, 2026	0.88	0.89	0.89	0.9	0.88	31,025
February 09, 2026	0.9	0.88	0.88	0.95	0.88	51,612
February 06, 2026	0.87	0.9	0.9	0.9	0.85	54,916
February 05, 2026	0.88	0.85	0.85	0.88	0.84	38,100
February 04, 2026	0.9	0.9	0.9	0.9	0.87	34,100
February 03, 2026	0.93	0.9	0.9	0.94	0.89	39,900
February 02, 2026	0.94	0.89	0.89	0.94	0.86	21,522
January 30, 2026	0.94	0.88	0.88	0.94	0.81	72,000
January 29, 2026	0.95	0.95	0.95	0.95	0.9	84,200
January 28, 2026	0.97	0.95	0.95	1	0.94	50,106
January 27, 2026	0.97	0.99	0.99	0.99	0.96	30,914
January 26, 2026	1.03	1	1	1.04	0.98	137,041
January 23, 2026	0.99	1.03	1.03	1.03	0.99	161,700
January 22, 2026	0.97	1	1	1	0.94	94,700
January 21, 2026	1	0.97	0.97	1	0.97	75,926
January 20, 2026	0.97	1	1	1	0.96	62,000
January 19, 2026	0.98	0.97	0.97	0.98	0.97	8,200
January 16, 2026	0.97	0.98	0.98	0.98	0.93	15,633
January 15, 2026	0.98	0.98	0.98	0.98	0.95	41,100
January 14, 2026	0.97	0.98	0.98	0.99	0.96	33,055
January 13, 2026	0.97	0.97	0.97	0.98	0.93	73,201
January 12, 2026	0.97	0.97	0.97	1.02	0.97	70,440
January 09, 2026	0.95	0.97	0.97	0.97	0.94	45,200
January 08, 2026	0.95	0.94	0.94	0.95	0.94	10,500
January 07, 2026	0.94	0.96	0.96	0.96	0.94	51,000
January 06, 2026	1	0.96	0.96	1.03	0.91	85,100
January 05, 2026	1	0.96	0.96	1.02	0.93	75,300
January 02, 2026	0.98	1.04	1.04	1.05	0.98	71,400
December 31, 2025	1.06	0.98	0.98	1.06	0.98	22,800
December 30, 2025	0.88	1.07	1.07	1.08	0.88	109,000
December 29, 2025	0.89	0.87	0.87	0.89	0.84	20,210
December 23, 2025	0.84	0.83	0.83	0.84	0.8	20,146
December 22, 2025	0.8	0.81	0.81	0.88	0.75	76,300
December 19, 2025	0.94	0.53	0.53	0.94	0.52	246,120
December 18, 2025	0.91	0.98	0.98	0.98	0.9	44,415
December 17, 2025	0.95	0.9	0.9	0.95	0.87	32,900
December 16, 2025	0.97	0.95	0.95	0.99	0.95	38,338
December 15, 2025	1	0.98	0.98	1.01	0.93	35,420
December 12, 2025	0.98	0.95	0.95	1.04	0.95	94,100
December 11, 2025	0.88	1.02	1.02	1.02	0.88	111,800
December 10, 2025	0.89	0.9	0.9	0.93	0.86	51,000
December 09, 2025	0.85	0.93	0.93	1	0.85	137,300
December 08, 2025	0.85	0.85	0.85	0.85	0.85	4,500
December 05, 2025	0.82	0.88	0.88	0.88	0.81	27,025
December 04, 2025	0.86	0.84	0.84	0.86	0.82	33,304
December 03, 2025	0.85	0.89	0.89	0.89	0.85	73,500
December 02, 2025	0.85	0.85	0.85	0.85	0.84	29,100
December 01, 2025	0.85	0.86	0.86	0.87	0.84	18,375
November 28, 2025	0.7	0.78	0.78	0.82	0.7	114,817
November 27, 2025	0.7	0.73	0.73	0.73	0.7	154,000
November 26, 2025	0.75	0.71	0.71	0.75	0.71	18,500
November 25, 2025	0.69	0.74	0.74	0.77	0.65	55,500
November 24, 2025	0.68	0.7	0.7	0.7	0.66	11,000

Viscount Mining Corp. (VML.V) TSXV