Skip to main content
Viscount Mining Corp. (TSXV:VML)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.040 (4.76%)
Dec 5, 2025, 3:14 PM EST

Viscount Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.880.810.880.884.76%27,025
Dec 4, 20250.860.860.820.840.84-5.62%33,304
Dec 3, 20250.850.890.850.890.894.71%73,500
Dec 2, 20250.850.850.840.850.85-1.16%29,052
Dec 1, 20250.850.870.840.860.8610.26%18,375
Nov 28, 20250.700.820.700.780.786.85%114,817
Nov 27, 20250.700.730.700.730.732.82%154,000
Nov 26, 20250.750.750.710.710.71-4.05%18,500
Nov 25, 20250.690.770.650.740.745.71%55,500
Nov 24, 20250.680.700.660.700.701.45%11,000
Nov 21, 20250.690.690.690.690.69-2.82%7,636
Nov 20, 20250.650.730.650.710.719.23%64,800
Nov 19, 20250.670.670.650.650.65-4.41%6,370
Nov 18, 20250.690.690.680.680.68-5.56%6,500
Nov 17, 20250.700.730.680.720.72-42,532
Nov 14, 20250.730.730.700.720.72-1.37%7,500
Nov 13, 20250.760.760.720.730.73-2.67%11,138
Nov 12, 20250.780.780.750.750.754.17%32,000
Nov 11, 20250.690.720.690.720.727.46%11,000
Nov 10, 20250.630.670.600.670.674.69%25,010
Nov 7, 20250.620.640.620.640.648.47%21,515
Nov 6, 20250.620.620.590.590.59-4.84%3,500
Nov 5, 20250.630.650.610.620.621.64%12,255
Nov 4, 20250.620.630.580.610.61-1.61%35,500
Nov 3, 20250.670.670.540.620.62-7.46%46,495
Oct 31, 20250.680.680.670.670.67-1.47%2,500
Oct 30, 20250.660.680.660.680.686.25%14,548
Oct 29, 20250.700.700.630.640.64-8.57%62,187
Oct 28, 20250.720.720.670.700.70-4.11%21,515
Oct 27, 20250.750.760.690.730.73-5.19%23,820
Oct 24, 20250.770.800.760.770.77-1.28%29,500
Oct 23, 20250.700.790.700.780.789.86%58,650
Oct 22, 20250.700.750.670.710.71-106,912
Oct 21, 20250.750.750.700.710.71-6.58%40,092
Oct 20, 20250.780.790.750.760.76-3.80%38,642
Oct 17, 20250.830.830.790.790.79-5.95%13,213
Oct 16, 20250.820.860.820.840.843.70%107,554
Oct 15, 20250.820.820.740.810.81-284,220
Oct 14, 20250.870.870.810.810.81-2.41%115,106
Oct 10, 20250.850.850.810.830.83-8,205
Oct 9, 20250.850.870.830.830.83-6.74%32,008
Oct 8, 20250.850.890.840.890.894.71%44,191
Oct 7, 20250.890.890.850.850.85-1.16%37,000
Oct 6, 20250.880.890.840.860.86-3.37%69,997
Oct 3, 20250.870.890.840.890.893.49%33,555
Oct 2, 20250.890.890.830.860.86-3.37%48,002
Oct 1, 20250.860.890.860.890.894.71%45,950
Sep 30, 20250.900.900.840.850.85-4.49%20,242
Sep 29, 20250.880.910.850.890.891.14%39,761
Sep 26, 20250.830.900.830.880.884.76%82,505
Sep 25, 20250.860.860.830.840.84-1.18%15,109
Sep 24, 20250.880.880.850.850.85-3.41%15,013
Sep 23, 20250.840.890.800.880.886.02%68,483
Sep 22, 20250.810.890.810.830.833.75%149,615
Sep 19, 20250.790.800.780.800.80-28,863
Sep 18, 20250.800.800.780.800.80-1.23%17,338
Sep 17, 20250.800.810.800.810.81-67,500
Sep 16, 20250.800.810.780.810.812.53%27,212
Sep 15, 20250.820.830.790.790.79-2.47%18,568
Sep 12, 20250.730.820.730.810.8110.96%55,313
Sep 11, 20250.720.730.720.730.731.39%8,000
Sep 10, 20250.730.730.720.720.72-15,000
Sep 9, 20250.730.730.700.720.72-1.37%24,500
Sep 8, 20250.700.730.680.730.738.96%10,250
Sep 5, 20250.650.670.650.670.673.08%16,500
Sep 4, 20250.650.650.650.650.651.56%39,571
Sep 3, 20250.640.650.600.640.641.59%67,105
Sep 2, 20250.660.660.630.630.63-3.08%66,934
Aug 29, 20250.620.660.590.650.653.17%58,334
Aug 28, 20250.750.750.620.630.63-16.00%388,537
Aug 27, 20250.780.780.740.750.75-5.06%9,602
Aug 26, 20250.790.810.770.790.79-62,447
Aug 25, 20250.830.830.770.790.79-1.25%17,709
Aug 22, 20250.810.810.800.800.803.90%19,200
Aug 21, 20250.750.850.750.770.771.32%100,959
Aug 20, 20250.780.780.730.760.76-5.00%59,845
Aug 19, 20250.780.860.780.800.8011.11%110,400
Aug 18, 20250.810.810.690.720.72-10.00%55,200
Aug 15, 20250.780.920.720.800.80-518,782
Aug 14, 20251.081.080.780.800.80-25.93%194,309
Aug 13, 20251.101.101.071.081.08-1.82%9,623
Aug 12, 20251.121.121.061.101.10-1.79%33,300
Aug 11, 20251.111.141.101.121.12-7,801
Aug 8, 20251.051.141.001.121.123.70%95,000
Aug 7, 20251.161.161.051.081.08-7.69%85,165
Aug 6, 20251.201.201.141.171.17-2.50%114,801
Aug 5, 20251.241.251.181.201.203.45%73,695
Aug 1, 20251.101.161.081.161.161.75%113,950
Jul 31, 20251.201.201.121.141.14-5.79%55,959
Jul 30, 20250.981.300.981.211.2121.00%201,679
Jul 29, 20251.001.000.951.001.00-0.99%138,446
Jul 28, 20250.951.010.951.011.019.78%23,230
Jul 25, 20251.001.010.920.920.92-8.00%68,855
Jul 24, 20250.971.020.971.001.001.01%117,299
Jul 23, 20250.950.990.950.990.994.21%107,107
Jul 22, 20250.900.950.900.950.956.74%26,059
Jul 21, 20250.850.920.850.890.892.30%51,500
Jul 18, 20250.840.890.840.870.873.57%67,500
Jul 17, 20250.840.840.800.840.84-33,700
Jul 16, 20250.890.920.830.840.84-4.55%88,600