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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.78	0.78	0.78	0.79	0.77	11,500
June 30, 2025	0.79	0.79	0.79	0.79	0.77	15,047
June 27, 2025	0.77	0.78	0.78	0.8	0.76	51,000
June 26, 2025	0.74	0.77	0.77	0.77	0.73	68,210
June 25, 2025	0.75	0.74	0.74	0.75	0.71	45,030
June 24, 2025	0.8	0.75	0.75	0.8	0.75	29,700
June 23, 2025	0.73	0.8	0.8	0.81	0.73	580,830
June 20, 2025	0.6	0.74	0.74	0.74	0.59	338,601
June 19, 2025	0.59	0.61	0.61	0.61	0.59	88,000
June 18, 2025	0.57	0.58	0.58	0.59	0.56	70,600
June 17, 2025	0.56	0.57	0.57	0.57	0.56	43,000
June 16, 2025	0.55	0.56	0.56	0.56	0.53	90,300
June 13, 2025	0.55	0.54	0.54	0.55	0.54	12,500
June 12, 2025	0.57	0.55	0.55	0.57	0.54	38,035
June 11, 2025	0.58	0.56	0.56	0.58	0.55	121,000
June 10, 2025	0.6	0.57	0.57	0.6	0.57	20,400
June 09, 2025	0.57	0.57	0.57	0.57	0.57	10,200
June 06, 2025	0.58	0.57	0.57	0.58	0.55	36,800
June 05, 2025	0.58	0.58	0.58	0.58	0.56	51,000
June 04, 2025	0.58	0.59	0.59	0.61	0.58	79,500
June 03, 2025	0.55	0.58	0.58	0.58	0.54	288,235
June 02, 2025	0.55	0.55	0.55	0.56	0.52	180,000
May 30, 2025	0.55	0.54	0.54	0.55	0.54	13,500
May 29, 2025	0.54	0.55	0.55	0.55	0.54	4,000
May 28, 2025	0.55	0.53	0.53	0.55	0.52	89,540
May 27, 2025	0.54	0.55	0.55	0.55	0.54	18,500
May 26, 2025	0.54	0.53	0.53	0.54	0.51	33,500
May 23, 2025	0.54	0.54	0.54	0.55	0.54	26,000

Viscount Mining Corp. (VML.V) TSXV