Skip to main content
Visible Gold Mines Inc. (TSXV:VGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.020 (-8.70%)
Mar 9, 2026, 3:14 PM EST

Visible Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.220.230.234.55%80,000
Mar 5, 20260.210.230.210.220.224.76%45,095
Mar 4, 20260.210.220.210.210.212.44%192,828
Mar 3, 20260.220.230.210.210.21-6.82%46,836
Mar 2, 20260.200.220.200.220.2212.82%121,001
Feb 26, 20260.200.200.200.200.20-2.50%35,000
Feb 25, 20260.200.200.190.200.202.56%369,327
Feb 24, 20260.200.200.190.200.20-42,070
Feb 23, 20260.180.200.180.200.208.33%116,677
Feb 20, 20260.180.180.180.180.18-5,500
Feb 19, 20260.180.180.180.180.18-30,000
Feb 18, 20260.180.180.180.180.18-55,000
Feb 17, 20260.180.180.180.180.18-21,602
Feb 13, 20260.180.180.180.180.185.88%1,000
Feb 12, 20260.170.170.170.170.17-2.86%10,000
Feb 11, 20260.180.180.180.180.18-2.78%40,000
Feb 9, 20260.180.180.180.180.185.88%23,940
Feb 6, 20260.170.170.170.170.17-5,000
Feb 5, 20260.190.190.170.170.17-10.53%62,991
Feb 4, 20260.180.190.180.190.1911.76%83,500
Feb 3, 20260.180.180.170.170.17-5.56%33,371
Feb 2, 20260.180.180.170.180.1812.50%10,828
Jan 30, 20260.190.190.160.160.16-20.00%312,100
Jan 28, 20260.200.200.200.200.20-3,550
Jan 27, 20260.200.200.200.200.202.56%61,021
Jan 26, 20260.200.200.200.200.202.63%110,046
Jan 23, 20260.190.190.190.190.192.70%56,500
Jan 22, 20260.180.190.180.190.195.71%67,000
Jan 21, 20260.180.180.180.180.18-35,850
Jan 20, 20260.180.180.170.180.182.94%137,000
Jan 19, 20260.180.180.170.170.17-40,300
Jan 16, 20260.160.170.160.170.176.25%97,650
Jan 15, 20260.160.160.160.160.16-3.03%31,893
Jan 13, 20260.160.170.160.170.176.45%58,600
Jan 12, 20260.160.170.160.160.163.33%118,500
Jan 9, 20260.140.150.140.150.157.14%10,500
Jan 8, 20260.150.150.140.140.14-26,850
Jan 6, 20260.140.150.140.140.143.70%109,500
Jan 5, 20260.140.140.140.140.14-1,500
Jan 2, 20260.140.140.140.140.14-47,160
Dec 30, 20250.140.150.140.140.14-6.90%39,828
Dec 29, 20250.140.150.140.150.153.57%2,501
Dec 24, 20250.140.140.140.140.147.69%1,500
Dec 23, 20250.120.190.120.130.138.33%270,000
Dec 22, 20250.120.120.120.120.12-6
Dec 19, 20250.130.130.120.120.12-4.00%15,500
Dec 18, 20250.120.130.120.130.13-2,684
Dec 17, 20250.120.130.120.130.13-15,000
Dec 16, 20250.140.140.120.130.13-7.41%153,501
Dec 12, 20250.140.140.140.140.14-19,000
Dec 11, 20250.140.140.140.140.148.00%8,000
Dec 10, 20250.130.130.130.130.13-10,200
Dec 9, 20250.130.130.130.130.13-10.71%2,666
Dec 5, 20250.130.140.120.140.147.69%133,500
Dec 4, 20250.140.140.130.130.13-13.33%33,000
Dec 2, 20250.150.150.150.150.153.45%4,027
Dec 1, 20250.140.150.140.150.153.57%20,502
Nov 26, 20250.140.140.140.140.143.70%14,000
Nov 25, 20250.130.140.130.140.148.00%52,500
Nov 21, 20250.130.130.130.130.134.17%20,002
Nov 20, 20250.120.120.120.120.124.35%21,000
Nov 19, 20250.120.120.120.120.124.55%20,000
Nov 18, 20250.110.110.110.110.11-8.33%5,000
Nov 17, 20250.120.120.120.120.12-4.00%6,003
Nov 14, 20250.130.130.130.130.1313.64%11,500
Nov 13, 20250.110.110.110.110.11-800
Nov 11, 20250.120.120.110.110.11-4.35%47,500
Nov 10, 20250.120.120.120.120.12-4.17%6,000
Nov 6, 20250.120.120.120.120.12-4.00%21,000
Oct 29, 20250.130.130.130.130.13-807
Oct 28, 20250.130.130.130.130.13-7.41%88,960
Oct 27, 20250.140.140.130.140.14-3.57%81,000
Oct 23, 20250.140.140.140.140.14-13,000
Oct 22, 20250.150.150.140.140.147.69%118,026
Oct 21, 20250.130.130.130.130.134.00%11,500
Oct 20, 20250.130.130.130.130.13-3.85%55,600
Oct 17, 20250.150.150.130.130.13-10.34%39,299
Oct 16, 20250.160.160.150.150.15-6.45%21,000
Oct 15, 20250.160.160.160.160.166.90%28,000
Oct 14, 20250.160.160.150.150.15-3.33%31,347
Oct 10, 20250.150.170.150.150.15-65,097
Oct 9, 20250.160.170.150.150.15-9.09%177,850
Oct 8, 20250.150.170.150.170.1713.79%290,500
Oct 7, 20250.150.150.150.150.15-10,190
Oct 3, 20250.140.150.140.150.157.41%108,796
Oct 2, 20250.130.140.130.140.148.00%37,200
Oct 1, 20250.130.130.130.130.13-3.85%3,000
Sep 30, 20250.130.130.130.130.134.00%32,000
Sep 29, 20250.130.130.130.130.134.17%49,000
Sep 25, 20250.130.130.120.120.12-11.11%51,751
Sep 23, 20250.130.140.130.140.148.00%3,000
Sep 22, 20250.130.130.120.130.134.17%28,000
Sep 19, 20250.120.120.120.120.12-11.11%21,057
Sep 18, 20250.130.140.130.140.143.85%53,287
Sep 17, 20250.130.130.130.130.1313.04%16,000
Sep 16, 20250.120.120.120.120.12-4,500
Sep 15, 20250.120.120.120.120.12-4.17%24,500
Sep 12, 20250.130.130.120.120.12-4.00%7,500
Sep 11, 20250.120.130.120.130.13-33,000
Sep 10, 20250.120.130.110.130.138.70%121,000