Viscount Mining Corp. (VML.V) TSXV

0.88

+0.04(+4.76%)

Updated at December 05 03:14PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.69	0.69	0.69	0.69	0.69	7,636
November 20, 2025	0.65	0.71	0.71	0.73	0.65	64,800
November 19, 2025	0.67	0.65	0.65	0.67	0.65	6,400
November 18, 2025	0.69	0.68	0.68	0.69	0.68	6,500
November 17, 2025	0.7	0.72	0.72	0.73	0.68	42,532
November 14, 2025	0.73	0.72	0.72	0.73	0.7	7,500
November 13, 2025	0.76	0.73	0.73	0.76	0.72	11,138
November 12, 2025	0.78	0.75	0.75	0.78	0.75	32,000
November 11, 2025	0.69	0.72	0.72	0.72	0.69	11,000
November 10, 2025	0.63	0.67	0.67	0.67	0.6	25,010
November 07, 2025	0.62	0.64	0.64	0.64	0.62	21,515
November 06, 2025	0.62	0.59	0.59	0.62	0.59	3,500
November 05, 2025	0.63	0.62	0.62	0.65	0.61	12,300
November 04, 2025	0.62	0.61	0.61	0.63	0.58	35,500
November 03, 2025	0.67	0.62	0.62	0.67	0.54	46,500
October 31, 2025	0.68	0.67	0.67	0.68	0.67	2,500
October 30, 2025	0.66	0.68	0.68	0.68	0.66	14,548
October 29, 2025	0.7	0.64	0.64	0.7	0.63	62,200
October 28, 2025	0.72	0.7	0.7	0.72	0.67	21,515
October 27, 2025	0.75	0.73	0.73	0.76	0.69	23,820
October 24, 2025	0.77	0.77	0.77	0.8	0.76	29,500
October 23, 2025	0.7	0.78	0.78	0.79	0.7	58,700
October 22, 2025	0.7	0.71	0.71	0.75	0.67	106,912
October 21, 2025	0.75	0.71	0.71	0.75	0.7	40,100
October 20, 2025	0.78	0.76	0.76	0.79	0.75	38,642
October 17, 2025	0.83	0.79	0.79	0.83	0.79	13,213
October 16, 2025	0.82	0.84	0.84	0.86	0.82	107,600
October 15, 2025	0.82	0.81	0.81	0.82	0.74	284,220
October 14, 2025	0.87	0.81	0.81	0.87	0.81	115,106
October 10, 2025	0.85	0.83	0.83	0.85	0.81	8,205
October 09, 2025	0.85	0.83	0.83	0.87	0.83	32,008
October 08, 2025	0.85	0.89	0.89	0.89	0.84	44,200
October 07, 2025	0.89	0.85	0.85	0.89	0.85	37,000
October 06, 2025	0.88	0.86	0.86	0.89	0.84	70,000
October 03, 2025	0.87	0.89	0.89	0.89	0.84	33,600
October 02, 2025	0.89	0.86	0.86	0.89	0.83	48,002
October 01, 2025	0.86	0.89	0.89	0.89	0.86	46,000
September 30, 2025	0.9	0.85	0.85	0.9	0.84	20,242
September 29, 2025	0.88	0.89	0.89	0.91	0.85	39,800
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