Skip to main content
Volcanic Gold Mines Inc. (TSXV:VG)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.015 (-12.00%)
At close: Mar 6, 2026

Volcanic Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.110.110.11-12.00%23,000
Mar 5, 20260.110.130.110.130.1313.64%2,500
Mar 4, 20260.120.120.110.110.11-4.35%56,000
Mar 2, 20260.120.120.120.120.12-1,218
Feb 27, 20260.120.120.120.120.124.55%9,044
Feb 26, 20260.120.120.110.110.11-29,750
Feb 25, 20260.120.120.110.110.11-8.33%144,000
Feb 24, 20260.120.120.120.120.124.35%59,000
Feb 23, 20260.120.120.120.120.124.55%3,000
Feb 19, 20260.130.130.110.110.11-15.38%48,951
Feb 17, 20260.110.130.110.130.1323.81%153,648
Feb 13, 20260.110.110.110.110.11-16.00%37,520
Feb 11, 20260.130.130.130.130.138.70%12,000
Feb 10, 20260.120.120.120.120.12-4.17%3,000
Feb 5, 20260.120.120.120.120.12-10,460
Feb 3, 20260.110.120.110.120.12-5,500
Feb 2, 20260.120.120.110.120.12-178,400
Jan 30, 20260.120.120.120.120.12-7.69%43,019
Jan 29, 20260.120.130.120.130.134.00%47,500
Jan 28, 20260.120.130.110.130.138.70%57,180
Jan 27, 20260.120.120.120.120.12-60,100
Jan 26, 20260.130.130.120.120.12-8.00%32,350
Jan 23, 20260.130.130.130.130.13-3.85%43,100
Jan 22, 20260.130.130.130.130.13-3.70%5,000
Jan 21, 20260.140.140.140.140.14-20,100
Jan 20, 20260.140.150.140.140.14-3.57%79,239
Jan 19, 20260.170.170.140.140.14-9.68%130,142
Jan 16, 20260.160.160.160.160.16-5,425
Jan 15, 20260.160.160.160.160.16-31,237
Jan 14, 20260.140.170.140.160.1610.71%91,649
Jan 13, 20260.130.180.130.140.1412.00%142,412
Jan 12, 20260.120.130.120.130.134.17%41,154
Jan 9, 20260.120.120.120.120.12-7.69%70,100
Jan 8, 20260.120.130.120.130.138.33%86,839
Jan 7, 20260.120.120.120.120.129.09%58,001
Jan 6, 20260.110.110.110.110.11-87,490
Jan 5, 20260.100.110.100.110.1110.00%16,084
Jan 2, 20260.110.110.100.100.10-9.09%53,600
Dec 31, 20250.100.110.100.110.114.76%27,700
Dec 30, 20250.110.110.110.110.11-4,000
Dec 29, 20250.110.110.110.110.11-12.50%36,850
Dec 23, 20250.110.120.110.120.1220.00%60,714
Dec 22, 20250.100.100.100.100.105.26%65,621
Dec 19, 20250.100.100.100.100.105.56%7,002
Dec 18, 20250.090.090.090.090.09-5,020
Dec 17, 20250.090.090.090.090.095.88%39,255
Dec 15, 20250.090.090.090.090.09-107,107
Dec 12, 20250.090.090.090.090.09-20,000
Dec 11, 20250.090.090.090.090.09-10.53%216,450
Dec 10, 20250.100.100.100.100.10-38,050
Dec 9, 20250.120.120.090.100.10-17.39%738,511
Dec 8, 20250.120.120.120.120.12-17.86%21,018
Dec 5, 20250.130.140.120.140.1412.00%51,054
Dec 4, 20250.130.130.130.130.13-17,530
Dec 3, 20250.110.140.110.130.1313.64%57,220
Dec 2, 20250.120.120.110.110.11-8,287
Dec 1, 20250.110.110.110.110.11-63,500
Nov 28, 20250.110.110.110.110.11-47,383
Nov 27, 20250.110.110.110.110.11-4.35%67,600
Nov 26, 20250.120.120.120.120.12-21,600
Nov 25, 20250.120.120.120.120.12-4.17%7,850
Nov 24, 20250.120.120.120.120.12-14.29%6,166
Nov 21, 20250.120.140.120.140.14-48,020
Nov 17, 20250.140.140.140.140.14-35,435
Nov 14, 20250.140.140.140.140.1412.00%1,000
Nov 11, 20250.130.130.130.130.13-10.71%3,000
Nov 10, 20250.140.140.140.140.143.70%1,021
Nov 7, 20250.140.140.140.140.14-3.57%1,500
Nov 5, 20250.120.140.120.140.1412.00%30,842
Nov 3, 20250.130.130.130.130.13-1,000
Oct 31, 20250.130.130.130.130.13-31,734
Oct 30, 20250.130.130.130.130.13-3.85%27,525
Oct 28, 20250.130.130.130.130.134.00%50,000
Oct 24, 20250.130.140.130.130.13-92,500
Oct 23, 20250.130.130.130.130.134.17%2,000
Oct 22, 20250.120.120.120.120.129.09%6,000
Oct 20, 20250.110.110.110.110.11-8.33%3,000
Oct 17, 20250.120.130.120.120.12-14.29%33,478
Oct 16, 20250.130.140.130.140.143.70%91,500
Oct 15, 20250.140.140.140.140.14-30,194
Oct 14, 20250.120.150.120.140.1422.73%24,851
Oct 10, 20250.110.120.110.110.114.76%29,000
Oct 9, 20250.110.110.110.110.11-39,000
Oct 7, 20250.100.110.100.110.115.00%82,500
Oct 6, 20250.120.120.100.100.10-13.04%312,340
Oct 3, 20250.110.130.110.120.129.52%151,000
Oct 2, 20250.110.110.110.110.11-4.55%14,555
Oct 1, 20250.100.110.100.110.1110.00%99,511
Sep 30, 20250.100.110.070.100.10-50.00%1,052,843
Sep 29, 20250.200.200.200.200.202.56%32,364
Sep 26, 20250.190.200.190.200.2014.71%20,500
Sep 25, 20250.170.200.170.170.17-5.56%54,685
Sep 24, 20250.190.200.170.180.18-5.26%47,741
Sep 23, 20250.180.190.180.190.195.56%4,627
Sep 22, 20250.180.190.180.180.185.88%6,000
Sep 19, 20250.190.190.160.170.17-10.53%206,500
Sep 18, 20250.190.190.190.190.19-18,312
Sep 17, 20250.190.220.190.190.195.56%30,500
Sep 16, 20250.210.250.180.180.18-12.20%422,975
Sep 15, 20250.200.210.200.210.2113.89%56,285