Skip to main content
Viva Gold Corp. (TSXV:VAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.010 (-6.90%)
Apr 29, 2026, 3:36 PM EST

Viva Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.140.14--3.45%56,500
Apr 28, 20260.140.150.140.150.15-30,500
Apr 27, 20260.150.150.150.150.153.57%14,247
Apr 24, 20260.150.150.140.140.14-6.67%34,500
Apr 23, 20260.160.160.150.150.157.14%62,000
Apr 22, 20260.150.150.140.140.14-13,836
Apr 21, 20260.140.150.140.140.14-45,500
Apr 20, 20260.150.150.140.140.14-6.67%5,507
Apr 17, 20260.150.150.150.150.153.45%49,350
Apr 16, 20260.150.150.150.150.15-2,500
Apr 15, 20260.160.160.150.150.15-3.33%8,600
Apr 14, 20260.140.150.140.150.1511.11%82,850
Apr 13, 20260.140.140.140.140.14-3.57%24,505
Apr 10, 20260.140.140.140.140.143.70%20,000
Apr 9, 20260.140.140.140.140.14-13,100
Apr 8, 20260.140.140.140.140.14-3.57%38,180
Apr 7, 20260.140.140.140.140.14-40,000
Apr 6, 20260.150.160.140.140.14-17,650
Apr 2, 20260.140.140.140.140.147.69%7,514
Apr 1, 20260.150.150.130.130.13-10.34%30,000
Mar 31, 20260.140.150.140.150.153.57%24,000
Mar 30, 20260.140.140.140.140.14-6.67%2,214
Mar 27, 20260.130.150.130.150.157.14%60,456
Mar 26, 20260.130.150.130.140.147.69%56,500
Mar 25, 20260.140.140.130.130.13-3.70%11,500
Mar 24, 20260.120.150.120.140.143.85%76,500
Mar 23, 20260.120.130.120.130.1313.04%155,418
Mar 20, 20260.130.130.110.120.12-8.00%1,104,896
Mar 19, 20260.130.130.120.130.13-10.71%715,598
Mar 18, 20260.140.140.140.140.14-3.45%76,343
Mar 17, 20260.140.150.140.150.153.57%19,322
Mar 16, 20260.140.140.140.140.14-3.45%81,600
Mar 13, 20260.150.150.150.150.15-3.33%50,500
Mar 11, 20260.150.150.150.150.15-83,787
Mar 10, 20260.150.160.150.150.15-3.23%54,500
Mar 9, 20260.150.160.140.160.16-396,038
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