Skip to main content
Volcanic Gold Mines Inc. (TSXV:VG)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.005 (-4.76%)
Apr 28, 2026, 1:41 PM EST

Volcanic Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.120.120.110.110.11-30,500
Apr 20, 20260.110.110.110.110.11-4.55%6,545
Apr 17, 20260.110.110.110.110.11-4.35%9,000
Apr 15, 20260.100.120.100.120.1235.29%71,428
Apr 14, 20260.090.090.090.090.09-10.53%44,000
Apr 13, 20260.100.100.100.100.10-65,100
Apr 9, 20260.100.100.100.100.10-5.00%10,000
Apr 8, 20260.100.100.100.100.10-4.76%24,401
Apr 6, 20260.110.110.110.110.11-33,000
Apr 1, 20260.110.110.110.110.11-4.55%30,005
Mar 31, 20260.110.110.110.110.11-500
Mar 27, 20260.110.110.110.110.11-3,674
Mar 25, 20260.120.120.110.110.11-8.33%53,000
Mar 23, 20260.130.130.120.120.12-4.00%64,555
Mar 20, 20260.120.140.120.130.138.70%59,500
Mar 19, 20260.120.120.120.120.12-5,000
Mar 18, 20260.120.120.120.120.12-37,500
Mar 17, 20260.120.120.120.120.124.55%840
Mar 16, 20260.120.120.110.110.11-18.52%30,000
Mar 12, 20260.110.160.110.140.1428.57%251,038
Mar 11, 20260.110.110.110.110.11-4.55%36,500
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