Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,979.42 +124.82 (+0.19%) CMC Crypto 200
1,420.51 +5.75 (+0.41%)
Victoria Gold Corp. (VITFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 4.7000 | 5.0900 | 4.7000 | 4.9600 | 4.9600 | 40,200 |
| 19 Apr 2024 | 5.1600 | 5.1800 | 5.1000 | 5.1500 | 5.1500 | 33,800 |
| 18 Apr 2024 | 5.0600 | 5.1900 | 5.0600 | 5.1000 | 5.1000 | 38,400 |
| 17 Apr 2024 | 4.8100 | 5.0800 | 4.8100 | 4.9800 | 4.9800 | 51,700 |
| 16 Apr 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 129,300 |
| 15 Apr 2024 | 5.0300 | 5.0500 | 4.9000 | 4.9300 | 4.9300 | 59,400 |
| 12 Apr 2024 | 5.2700 | 5.3500 | 5.0100 | 5.0300 | 5.0300 | 342,700 |
| 11 Apr 2024 | 4.9500 | 5.1600 | 4.9500 | 5.1100 | 5.1100 | 200,100 |
| 10 Apr 2024 | 5.5100 | 5.5100 | 4.8300 | 5.0300 | 5.0300 | 411,400 |
| 09 Apr 2024 | 5.7300 | 5.8300 | 5.6100 | 5.6200 | 5.6200 | 98,300 |
| 08 Apr 2024 | 5.9500 | 5.9600 | 5.6400 | 5.7300 | 5.7300 | 114,200 |
| 05 Apr 2024 | 5.6800 | 5.9500 | 5.6300 | 5.9000 | 5.9000 | 128,200 |
| 04 Apr 2024 | 5.9400 | 6.0100 | 5.7100 | 5.7200 | 5.7200 | 123,700 |
| 03 Apr 2024 | 5.4700 | 5.9800 | 5.4500 | 5.9400 | 5.9400 | 116,400 |
| 02 Apr 2024 | 5.1500 | 5.4700 | 5.1500 | 5.4300 | 5.4300 | 95,300 |
| 01 Apr 2024 | 4.9400 | 5.1500 | 4.9200 | 5.1500 | 5.1500 | 55,400 |
| 28 Mar 2024 | 4.6400 | 4.9600 | 4.6400 | 4.8900 | 4.8900 | 83,100 |
| 27 Mar 2024 | 4.5500 | 4.6700 | 4.5500 | 4.6600 | 4.6600 | 51,300 |
| 26 Mar 2024 | 4.5000 | 4.6000 | 4.4600 | 4.5000 | 4.5000 | 17,200 |
| 25 Mar 2024 | 4.5100 | 4.6100 | 4.4100 | 4.4600 | 4.4600 | 37,400 |
| 22 Mar 2024 | 4.6000 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 27,500 |
| 21 Mar 2024 | 4.8800 | 4.8800 | 4.6000 | 4.6300 | 4.6300 | 40,300 |
| 20 Mar 2024 | 4.6500 | 4.7500 | 4.4200 | 4.7200 | 4.7200 | 26,400 |
| 19 Mar 2024 | 4.5000 | 4.5200 | 4.4400 | 4.4700 | 4.4700 | 38,200 |
| 18 Mar 2024 | 4.7100 | 4.7100 | 4.5700 | 4.5900 | 4.5900 | 51,600 |
| 15 Mar 2024 | 4.7400 | 4.7500 | 4.6500 | 4.7000 | 4.7000 | 63,700 |
| 14 Mar 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 49,800 |
| 13 Mar 2024 | 4.7500 | 4.9300 | 4.7500 | 4.8900 | 4.8900 | 33,900 |
| 12 Mar 2024 | 4.8500 | 4.8500 | 4.6400 | 4.6900 | 4.6900 | 68,800 |
| 11 Mar 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8300 | 4.8300 | 63,700 |
| 08 Mar 2024 | 4.8700 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 58,500 |
| 07 Mar 2024 | 4.8100 | 4.8300 | 4.7300 | 4.8100 | 4.8100 | 61,300 |
| 06 Mar 2024 | 4.5700 | 4.7400 | 4.4300 | 4.7100 | 4.7100 | 78,600 |
| 05 Mar 2024 | 4.4100 | 4.4800 | 4.3400 | 4.4300 | 4.4300 | 38,500 |
| 04 Mar 2024 | 4.0400 | 4.3300 | 4.0300 | 4.3200 | 4.3200 | 125,000 |
| 01 Mar 2024 | 3.9500 | 4.0700 | 3.8000 | 4.0200 | 4.0200 | 136,000 |
| 29 Feb 2024 | 3.7900 | 3.9100 | 3.7600 | 3.9100 | 3.9100 | 151,200 |
| 28 Feb 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 44,400 |
| 27 Feb 2024 | 3.9700 | 4.0400 | 3.8200 | 3.8500 | 3.8500 | 176,600 |
| 26 Feb 2024 | 4.1100 | 4.1700 | 3.9400 | 3.9600 | 3.9600 | 63,500 |
| 23 Feb 2024 | 3.9500 | 4.2700 | 3.8800 | 4.1700 | 4.1700 | 101,200 |
| 22 Feb 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 90,100 |
| 21 Feb 2024 | 4.4100 | 4.4100 | 3.9800 | 4.0000 | 4.0000 | 212,500 |
| 20 Feb 2024 | 4.5700 | 4.5800 | 4.3500 | 4.4200 | 4.4200 | 69,800 |
| 16 Feb 2024 | 4.4400 | 4.6000 | 4.4400 | 4.5500 | 4.5500 | 93,200 |
| 15 Feb 2024 | 4.2700 | 4.4800 | 4.2700 | 4.4400 | 4.4400 | 72,200 |
| 14 Feb 2024 | 4.0400 | 4.2700 | 4.0400 | 4.2400 | 4.2400 | 155,500 |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.2200 | 4.2500 | 4.2500 | 132,600 |
| 12 Feb 2024 | 4.5200 | 4.6400 | 4.5000 | 4.6000 | 4.6000 | 22,700 |
| 09 Feb 2024 | 4.6900 | 4.6900 | 4.5400 | 4.5600 | 4.5600 | 72,000 |
| 08 Feb 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7000 | 4.7000 | 116,600 |
| 07 Feb 2024 | 4.7500 | 4.7800 | 4.7100 | 4.7800 | 4.7800 | 386,800 |
| 06 Feb 2024 | 4.6100 | 4.7300 | 4.5800 | 4.7300 | 4.7300 | 31,000 |
| 05 Feb 2024 | 4.7600 | 4.7600 | 4.5500 | 4.6100 | 4.6100 | 35,700 |
| 02 Feb 2024 | 4.8900 | 4.9100 | 4.6900 | 4.7900 | 4.7900 | 65,700 |
| 01 Feb 2024 | 4.7000 | 4.9300 | 4.7000 | 4.9100 | 4.9100 | 37,100 |
| 31 Jan 2024 | 4.8100 | 4.8300 | 4.6500 | 4.6500 | 4.6500 | 91,800 |
| 30 Jan 2024 | 4.8000 | 4.8100 | 4.6400 | 4.7300 | 4.7300 | 15,400 |
| 29 Jan 2024 | 4.6900 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 47,600 |
| 26 Jan 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 25,800 |
| 25 Jan 2024 | 4.6600 | 4.7300 | 4.6300 | 4.6700 | 4.6700 | 17,900 |
| 24 Jan 2024 | 4.9300 | 4.9300 | 4.6000 | 4.6000 | 4.6000 | 55,300 |
| 23 Jan 2024 | 4.7900 | 4.8900 | 4.7400 | 4.8900 | 4.8900 | 25,000 |
| 22 Jan 2024 | 4.8400 | 4.8400 | 4.7300 | 4.7700 | 4.7700 | 38,300 |
| 19 Jan 2024 | 4.7900 | 4.8500 | 4.7200 | 4.8200 | 4.8200 | 70,400 |
| 18 Jan 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.7400 | 59,100 |
| 17 Jan 2024 | 4.5900 | 4.6400 | 4.4200 | 4.6400 | 4.6400 | 111,600 |
| 16 Jan 2024 | 4.7100 | 4.7100 | 4.4400 | 4.5600 | 4.5600 | 78,400 |
| 12 Jan 2024 | 4.8500 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 28,600 |
| 11 Jan 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5600 | 4.5600 | 68,500 |
| 10 Jan 2024 | 4.7400 | 4.7500 | 4.6700 | 4.7300 | 4.7300 | 32,900 |
| 09 Jan 2024 | 4.8400 | 4.8400 | 4.7200 | 4.7500 | 4.7500 | 88,700 |
| 08 Jan 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.8300 | 96,100 |
| 05 Jan 2024 | 4.8600 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 27,300 |
| 04 Jan 2024 | 4.8500 | 4.9000 | 4.8000 | 4.8800 | 4.8800 | 31,000 |
| 03 Jan 2024 | 4.9000 | 4.9300 | 4.8500 | 4.9000 | 4.9000 | 66,000 |
| 02 Jan 2024 | 5.2500 | 5.3100 | 5.0500 | 5.0500 | 5.0500 | 50,800 |
| 29 Dec 2023 | 5.3200 | 5.3600 | 5.2600 | 5.3200 | 5.3200 | 45,300 |
| 28 Dec 2023 | 5.4100 | 5.5400 | 5.3200 | 5.3400 | 5.3400 | 68,600 |
| 27 Dec 2023 | 5.4200 | 5.5000 | 5.3600 | 5.5000 | 5.5000 | 76,200 |
| 26 Dec 2023 | 5.3400 | 5.4000 | 5.3100 | 5.3700 | 5.3700 | 17,200 |
| 22 Dec 2023 | 5.1100 | 5.4700 | 5.1100 | 5.2800 | 5.2800 | 66,100 |
| 21 Dec 2023 | 5.1200 | 5.1700 | 5.0800 | 5.1100 | 5.1100 | 26,300 |
| 20 Dec 2023 | 5.1800 | 5.1800 | 5.0000 | 5.0000 | 5.0000 | 50,500 |
| 19 Dec 2023 | 4.9500 | 5.2300 | 4.9500 | 5.1800 | 5.1800 | 103,600 |
| 18 Dec 2023 | 5.0900 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 38,300 |
| 15 Dec 2023 | 5.0900 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 94,200 |
| 14 Dec 2023 | 4.9300 | 5.1300 | 4.9300 | 5.0200 | 5.0200 | 71,600 |
| 13 Dec 2023 | 4.4400 | 4.9000 | 4.4400 | 4.9000 | 4.9000 | 86,700 |
| 12 Dec 2023 | 4.6800 | 4.6800 | 4.4700 | 4.4800 | 4.4800 | 64,200 |
| 11 Dec 2023 | 4.7800 | 4.8000 | 4.6200 | 4.6700 | 4.6700 | 75,700 |
| 08 Dec 2023 | 4.7900 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 39,900 |
| 07 Dec 2023 | 4.9000 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 52,000 |
| 06 Dec 2023 | 4.8200 | 4.9300 | 4.8000 | 4.8600 | 4.8600 | 53,000 |
| 05 Dec 2023 | 5.0600 | 5.0600 | 4.7900 | 4.8200 | 4.8200 | 124,700 |
| 04 Dec 2023 | 5.2300 | 5.2300 | 5.0000 | 5.0200 | 5.0200 | 100,600 |
| 01 Dec 2023 | 4.9700 | 5.2300 | 4.9500 | 5.2300 | 5.2300 | 82,900 |
| 30 Nov 2023 | 5.0400 | 5.0400 | 4.9200 | 4.9600 | 4.9600 | 84,300 |
| 29 Nov 2023 | 5.1000 | 5.1500 | 5.0200 | 5.0400 | 5.0400 | 76,700 |
| 28 Nov 2023 | 4.8400 | 5.0800 | 4.8400 | 5.0700 | 5.0700 | 71,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.