Skip to main content
Viscount Mining Corp. (TSXV:VML)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.010 (-2.33%)
Apr 28, 2026, 3:59 PM EST

Viscount Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.450.45-4.65%12,000
Apr 27, 20260.430.460.420.430.434.88%113,345
Apr 24, 20260.470.470.410.410.41-4.65%181,764
Apr 23, 20260.470.470.430.430.43-9.47%63,650
Apr 22, 20260.480.480.470.480.485.56%46,556
Apr 21, 20260.470.490.440.450.45-7.22%282,254
Apr 20, 20260.460.500.460.490.49-1.02%35,356
Apr 17, 20260.500.500.490.490.49-3.92%27,631
Apr 16, 20260.510.530.500.510.51-57,000
Apr 15, 20260.520.520.480.510.51-1.92%53,600
Apr 14, 20260.500.530.480.520.521.96%79,821
Apr 13, 20260.530.550.510.510.51-3.77%41,002
Apr 10, 20260.550.570.530.530.531.92%66,148
Apr 9, 20260.550.550.500.520.52-7.14%124,232
Apr 8, 20260.570.570.560.560.561.82%2,517
Apr 7, 20260.590.590.550.550.55-8.33%43,678
Apr 6, 20260.520.630.520.600.6015.38%11,470
Apr 2, 20260.580.580.500.520.52-11.86%130,349
Apr 1, 20260.610.660.590.590.593.51%80,834
Mar 31, 20260.570.620.560.570.573.64%113,832
Mar 30, 20260.650.650.550.550.55-8.33%26,413
Mar 27, 20260.500.610.500.600.6027.66%65,002
Mar 26, 20260.500.500.450.470.47-155,130
Mar 25, 20260.450.470.450.470.476.82%30,388
Mar 24, 20260.410.450.390.440.447.32%83,000
Mar 23, 20260.480.480.380.410.41-8.89%160,300
Mar 20, 20260.500.500.450.450.45-10.00%250,032
Mar 19, 20260.520.520.450.500.50-3.85%94,906
Mar 18, 20260.570.590.520.520.52-7.14%40,000
Mar 17, 20260.570.570.540.560.569.80%20,456
Mar 16, 20260.560.600.500.510.51-10.53%115,451
Mar 13, 20260.640.650.570.570.57-10.94%91,002
Mar 12, 20260.650.660.640.640.64-3.03%52,296
Mar 11, 20260.660.690.650.660.66-141,531
Mar 10, 20260.670.690.660.660.66-2.94%351,620
Mar 9, 20260.650.690.650.680.68-2.86%125,008
Mar 6, 20260.660.720.660.700.706.06%40,502
Mar 5, 20260.690.690.650.660.66-5.71%68,861
Mar 4, 20260.700.750.690.700.70-2.78%127,812
Mar 3, 20260.780.780.720.720.72-8.86%109,866
Mar 2, 20260.810.810.790.790.79-2.47%26,000
Feb 27, 20260.800.810.770.810.81-66,825
Feb 26, 20260.770.810.760.810.813.85%31,505
Feb 25, 20260.750.790.750.780.785.41%10,987
Feb 24, 20260.780.780.710.740.74-6.33%53,385
Feb 23, 20260.780.810.780.790.79-31,464
Feb 20, 20260.820.820.780.790.79-3.66%28,516
Feb 19, 20260.850.850.800.820.82-6.82%41,332
Feb 18, 20260.840.900.840.880.883.53%58,500
Feb 17, 20260.860.860.750.850.85-1.16%32,209
Feb 13, 20260.870.870.820.860.86-1.15%17,105
Feb 12, 20260.880.910.850.870.87-2.25%61,545
Feb 11, 20260.890.900.890.890.89-64,510
Feb 10, 20260.880.900.880.890.891.14%31,025
Feb 9, 20260.900.950.880.880.88-2.22%51,612
Feb 6, 20260.870.900.850.900.905.88%54,916
Feb 5, 20260.880.880.840.850.85-5.56%38,065
Feb 4, 20260.900.900.870.900.90-34,080
Feb 3, 20260.930.940.890.900.901.12%39,864
Feb 2, 20260.940.940.860.890.891.14%21,522
Jan 30, 20260.940.940.810.880.88-7.37%71,988
Jan 29, 20260.950.950.900.950.95-74,681
Jan 28, 20260.971.000.940.950.95-4.04%50,106
Jan 27, 20260.970.990.960.990.99-1.00%30,914
Jan 26, 20261.031.040.981.001.00-2.91%137,041
Jan 23, 20260.991.030.991.031.033.00%161,672
Jan 22, 20260.971.000.941.001.003.09%94,690
Jan 21, 20261.001.000.970.970.97-3.00%75,926
Jan 20, 20260.971.000.961.001.003.09%62,000
Jan 19, 20260.980.980.970.970.97-1.02%8,170
Jan 16, 20260.970.980.930.980.98-15,633
Jan 15, 20260.980.980.950.980.98-41,097
Jan 14, 20260.970.990.960.980.981.03%33,055
Jan 13, 20260.970.980.930.970.97-73,201
Jan 12, 20260.971.020.970.970.97-70,440
Jan 9, 20260.950.970.940.970.973.19%45,195
Jan 8, 20260.950.950.940.940.94-2.08%10,500
Jan 7, 20260.940.960.940.960.96-51,000
Jan 6, 20261.001.030.910.960.96-85,052
Jan 5, 20261.001.020.930.960.96-7.69%75,255
Jan 2, 20260.981.050.981.041.046.12%71,375
Dec 31, 20251.061.060.980.980.98-8.41%22,799
Dec 30, 20250.881.080.881.071.0722.99%108,973
Dec 29, 20250.890.890.840.870.876.10%20,210
Dec 24, 20250.840.840.800.820.82-1.20%17,010
Dec 23, 20250.840.840.800.830.832.47%20,146
Dec 22, 20250.800.880.750.810.8152.83%76,252
Dec 19, 20250.940.940.520.530.53-45.92%246,120
Dec 18, 20250.910.980.900.980.988.89%44,415
Dec 17, 20250.950.950.870.900.90-5.26%32,875
Dec 16, 20250.970.990.950.950.95-3.06%38,338
Dec 15, 20251.001.010.930.980.983.16%35,420
Dec 12, 20250.981.040.950.950.95-6.86%94,051
Dec 11, 20250.881.020.881.021.0213.33%111,800
Dec 10, 20250.890.930.860.900.90-3.23%50,950
Dec 9, 20250.851.000.850.930.939.41%137,251
Dec 8, 20250.850.850.850.850.85-3.41%4,500
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