Skip to main content
Viva Gold Corp. (TSXV:VAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
Mar 9, 2026, 3:57 PM EST

Viva Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.140.15--6.45%108,030
Mar 6, 20260.160.160.150.160.16-3.13%144,761
Mar 5, 20260.170.170.160.160.16-5.88%88,650
Mar 4, 20260.190.190.170.170.17-2.86%44,600
Mar 3, 20260.190.190.170.180.18-2.78%97,000
Mar 2, 20260.180.180.180.180.18-12,000
Feb 27, 20260.190.200.180.180.18-5.26%123,300
Feb 26, 20260.180.190.180.190.1911.76%296,908
Feb 25, 20260.160.180.160.170.176.25%78,000
Feb 24, 20260.160.160.160.160.16-61,148
Feb 23, 20260.160.160.160.160.163.23%82,400
Feb 20, 20260.180.180.160.160.16-6.06%147,900
Feb 19, 20260.170.170.170.170.17-2.94%650
Feb 18, 20260.170.170.170.170.173.03%44,000
Feb 17, 20260.160.170.160.170.173.13%227,000
Feb 13, 20260.160.160.160.160.16-5,000
Feb 12, 20260.170.170.160.160.16-5.88%178,212
Feb 11, 20260.170.170.160.170.173.03%1,193,000
Feb 10, 20260.160.170.160.170.17-473,827
Feb 9, 20260.170.180.170.170.17-357,525
Feb 6, 20260.160.170.160.170.173.13%73,000
Feb 5, 20260.160.160.160.160.16-145,000
Feb 4, 20260.170.170.160.160.16-8.57%154,610
Feb 3, 20260.170.180.170.180.186.06%38,700
Feb 2, 20260.170.180.170.170.17-2.94%81,560
Jan 30, 20260.190.190.170.170.17-5.56%109,122
Jan 29, 20260.190.190.170.180.18-145,965
Jan 28, 20260.190.200.180.180.18-2.70%404,725
Jan 27, 20260.190.190.190.190.19-2.63%60,657
Jan 26, 20260.200.210.190.190.19-247,706
Jan 23, 20260.190.200.190.190.19-278,000
Jan 22, 20260.190.200.190.190.192.70%23,000
Jan 21, 20260.200.200.190.190.19-5.13%90,525
Jan 20, 20260.190.200.190.200.205.41%63,500
Jan 19, 20260.200.200.180.190.19-7.50%69,964
Jan 16, 20260.190.200.190.200.208.11%243,050
Jan 15, 20260.190.190.190.190.19-338,000
Jan 14, 20260.200.200.190.190.19-7.50%46,000
Jan 13, 20260.200.210.190.200.20-214,059
Jan 12, 20260.210.210.200.200.205.26%42,000
Jan 9, 20260.190.190.180.190.192.70%89,432
Jan 8, 20260.190.190.190.190.19-9,080
Jan 7, 20260.200.200.190.190.19-5.13%26,690
Jan 6, 20260.190.200.190.200.20-53,500
Jan 5, 20260.200.200.190.200.20-45,165
Jan 2, 20260.200.200.190.200.202.63%18,700
Dec 31, 20250.190.200.190.190.19-5.00%66,332
Dec 30, 20250.190.210.190.200.205.26%412,432
Dec 29, 20250.170.190.170.190.1915.15%95,058
Dec 24, 20250.170.170.170.170.17-2.94%51,800
Dec 23, 20250.180.180.170.170.17-2.86%123,554
Dec 22, 20250.180.180.180.180.18-2.78%73,100
Dec 19, 20250.180.190.170.180.18-288,500
Dec 18, 20250.180.180.180.180.182.86%25,848
Dec 17, 20250.180.190.180.180.182.94%332,600
Dec 16, 20250.170.170.170.170.173.03%24,000
Dec 15, 20250.180.180.170.170.17-10.81%286,470
Dec 12, 20250.190.190.190.190.19-2.63%306,228
Dec 11, 20250.190.190.170.190.192.70%473,822
Dec 10, 20250.180.190.170.190.192.78%1,058,161
Dec 9, 20250.180.180.180.180.18-176,000
Dec 8, 20250.190.200.180.180.18-5.26%198,050
Dec 5, 20250.190.190.190.190.192.70%37,500
Dec 4, 20250.190.190.190.190.19-22,000
Dec 3, 20250.200.200.190.190.19-2.63%113,154
Dec 2, 20250.190.200.180.190.19-2.56%79,500
Dec 1, 20250.190.200.190.200.202.63%744,469
Nov 28, 20250.190.200.190.190.192.70%46,600
Nov 27, 20250.190.190.190.190.19-7,000
Nov 26, 20250.200.200.190.190.19-2.63%185,100
Nov 25, 20250.200.200.190.190.19-24,500
Nov 24, 20250.190.190.190.190.192.70%28,150
Nov 21, 20250.180.190.180.190.192.78%41,000
Nov 20, 20250.190.190.180.180.18-2.70%23,107
Nov 19, 20250.180.190.180.190.195.71%64,000
Nov 18, 20250.180.180.170.180.18-137,751
Nov 17, 20250.180.190.180.180.18-2.78%52,500
Nov 14, 20250.180.190.180.180.18-2.70%586,200
Nov 13, 20250.190.190.190.190.19-51,363
Nov 12, 20250.180.190.180.190.195.71%252,741
Nov 11, 20250.180.180.180.180.18-5.41%25,500
Nov 10, 20250.190.190.180.190.198.82%385,500
Nov 7, 20250.170.170.170.170.179.68%117,500
Nov 6, 20250.150.170.150.160.1610.71%23,000
Nov 5, 20250.150.170.140.140.14-9.68%48,603
Nov 4, 20250.170.170.150.160.16-6.06%41,600
Nov 3, 20250.180.180.170.170.17-2.94%102,000
Oct 31, 20250.180.190.170.170.17-2.86%84,800
Oct 30, 20250.180.180.180.180.18-23,000
Oct 29, 20250.170.180.170.180.186.06%53,520
Oct 28, 20250.180.180.170.170.17-5.71%47,000
Oct 27, 20250.180.180.170.180.18-50,500
Oct 24, 20250.180.180.180.180.18-27,824
Oct 23, 20250.160.180.160.180.189.37%790,629
Oct 22, 20250.150.170.150.160.16-175,500
Oct 21, 20250.150.170.150.160.163.23%427,829
Oct 20, 20250.160.170.160.160.16-6.06%91,500
Oct 17, 20250.170.170.160.170.17-271,440
Oct 16, 20250.160.180.160.170.173.13%506,230
Oct 15, 20250.170.180.160.160.16-297,532