Singapore markets open in 3 hours 21 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,690.72 -61.63 (-0.26%) CMC Crypto 200
540.76 -4.56 (-0.84%)
Victoria Gold Corp. (VITFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 8.00 | 8.09 | 7.55 | 7.70 | 7.70 | 55,082 |
| 01 Feb 2023 | 7.90 | 8.02 | 7.62 | 7.97 | 7.97 | 35,400 |
| 31 Jan 2023 | 7.76 | 7.90 | 7.70 | 7.90 | 7.90 | 17,700 |
| 30 Jan 2023 | 7.47 | 7.90 | 7.47 | 7.75 | 7.75 | 46,400 |
| 27 Jan 2023 | 7.92 | 7.92 | 7.67 | 7.67 | 7.67 | 39,800 |
| 26 Jan 2023 | 8.00 | 8.00 | 7.71 | 7.83 | 7.83 | 16,200 |
| 25 Jan 2023 | 7.48 | 7.84 | 7.40 | 7.75 | 7.75 | 43,900 |
| 24 Jan 2023 | 7.28 | 7.61 | 7.20 | 7.48 | 7.48 | 49,300 |
| 23 Jan 2023 | 7.20 | 7.31 | 7.13 | 7.26 | 7.26 | 44,300 |
| 20 Jan 2023 | 7.10 | 7.33 | 6.94 | 7.25 | 7.25 | 42,400 |
| 19 Jan 2023 | 6.74 | 7.14 | 6.73 | 7.02 | 7.02 | 80,900 |
| 18 Jan 2023 | 6.82 | 6.87 | 6.58 | 6.62 | 6.62 | 36,400 |
| 17 Jan 2023 | 6.84 | 6.84 | 6.65 | 6.76 | 6.76 | 63,800 |
| 13 Jan 2023 | 7.00 | 7.00 | 6.64 | 6.81 | 6.81 | 93,300 |
| 12 Jan 2023 | 6.90 | 7.00 | 6.74 | 6.81 | 6.81 | 51,300 |
| 11 Jan 2023 | 6.63 | 6.78 | 6.50 | 6.66 | 6.66 | 70,600 |
| 10 Jan 2023 | 6.59 | 6.68 | 6.32 | 6.58 | 6.58 | 73,100 |
| 09 Jan 2023 | 6.50 | 6.67 | 6.28 | 6.32 | 6.32 | 119,900 |
| 06 Jan 2023 | 6.01 | 6.44 | 5.97 | 6.28 | 6.28 | 95,400 |
| 05 Jan 2023 | 5.95 | 6.03 | 5.85 | 6.02 | 6.02 | 30,200 |
| 04 Jan 2023 | 5.77 | 6.01 | 5.72 | 6.01 | 6.01 | 38,100 |
| 03 Jan 2023 | 5.35 | 5.58 | 5.20 | 5.55 | 5.55 | 290,500 |
| 30 Dec 2022 | 5.27 | 5.30 | 5.15 | 5.29 | 5.29 | 51,600 |
| 29 Dec 2022 | 5.20 | 5.42 | 5.20 | 5.25 | 5.25 | 68,000 |
| 28 Dec 2022 | 4.95 | 5.31 | 4.94 | 5.26 | 5.26 | 116,100 |
| 27 Dec 2022 | 5.30 | 5.32 | 5.20 | 5.31 | 5.31 | 57,300 |
| 23 Dec 2022 | 5.42 | 5.42 | 5.19 | 5.26 | 5.26 | 62,700 |
| 22 Dec 2022 | 5.55 | 5.61 | 5.27 | 5.41 | 5.41 | 70,900 |
| 21 Dec 2022 | 5.51 | 5.64 | 5.50 | 5.60 | 5.60 | 29,200 |
| 20 Dec 2022 | 5.20 | 5.43 | 5.20 | 5.38 | 5.38 | 29,900 |
| 19 Dec 2022 | 5.10 | 5.25 | 5.06 | 5.06 | 5.06 | 39,700 |
| 16 Dec 2022 | 5.25 | 5.27 | 5.19 | 5.25 | 5.25 | 32,700 |
| 15 Dec 2022 | 5.57 | 5.57 | 5.26 | 5.30 | 5.30 | 53,100 |
| 14 Dec 2022 | 5.67 | 5.68 | 5.52 | 5.60 | 5.60 | 35,300 |
| 13 Dec 2022 | 5.48 | 6.00 | 5.48 | 5.69 | 5.69 | 49,900 |
| 12 Dec 2022 | 5.49 | 5.65 | 5.38 | 5.45 | 5.45 | 31,500 |
| 09 Dec 2022 | 5.48 | 5.58 | 5.45 | 5.47 | 5.47 | 24,500 |
| 08 Dec 2022 | 5.55 | 5.55 | 5.48 | 5.49 | 5.49 | 30,700 |
| 07 Dec 2022 | 5.57 | 5.57 | 5.48 | 5.54 | 5.54 | 63,900 |
| 06 Dec 2022 | 5.76 | 5.76 | 5.52 | 5.53 | 5.53 | 20,600 |
| 05 Dec 2022 | 6.00 | 6.00 | 5.66 | 5.69 | 5.69 | 24,200 |
| 02 Dec 2022 | 6.13 | 6.24 | 5.97 | 6.01 | 6.01 | 23,600 |
| 01 Dec 2022 | 5.94 | 6.30 | 5.93 | 6.12 | 6.12 | 71,300 |
| 30 Nov 2022 | 5.66 | 6.05 | 5.66 | 6.04 | 6.04 | 17,600 |
| 29 Nov 2022 | 5.58 | 5.83 | 5.58 | 5.83 | 5.83 | 20,000 |
| 28 Nov 2022 | 5.61 | 5.87 | 5.57 | 5.58 | 5.58 | 16,900 |
| 25 Nov 2022 | 6.11 | 6.11 | 5.95 | 5.96 | 5.96 | 5,700 |
| 23 Nov 2022 | 5.89 | 6.12 | 5.88 | 6.11 | 6.11 | 17,200 |
| 22 Nov 2022 | 5.89 | 6.00 | 5.88 | 5.88 | 5.88 | 13,800 |
| 21 Nov 2022 | 5.67 | 5.70 | 5.57 | 5.70 | 5.70 | 19,200 |
| 18 Nov 2022 | 5.62 | 5.67 | 5.57 | 5.67 | 5.67 | 25,400 |
| 17 Nov 2022 | 5.73 | 5.85 | 5.66 | 5.74 | 5.74 | 11,500 |
| 16 Nov 2022 | 5.95 | 5.99 | 5.83 | 5.83 | 5.83 | 29,100 |
| 15 Nov 2022 | 6.09 | 6.15 | 5.94 | 6.02 | 6.02 | 22,900 |
| 14 Nov 2022 | 6.18 | 6.52 | 5.94 | 6.05 | 6.05 | 25,400 |
| 11 Nov 2022 | 6.35 | 6.35 | 5.99 | 6.17 | 6.17 | 40,400 |
| 10 Nov 2022 | 5.90 | 6.01 | 5.79 | 5.98 | 5.98 | 25,200 |
| 09 Nov 2022 | 5.32 | 5.66 | 5.32 | 5.50 | 5.50 | 15,800 |
| 08 Nov 2022 | 5.45 | 5.91 | 5.38 | 5.65 | 5.65 | 24,900 |
| 07 Nov 2022 | 5.45 | 5.56 | 5.37 | 5.47 | 5.47 | 27,500 |
| 04 Nov 2022 | 5.13 | 5.38 | 5.12 | 5.38 | 5.38 | 27,100 |
| 03 Nov 2022 | 4.93 | 4.95 | 4.79 | 4.82 | 4.82 | 32,700 |
| 02 Nov 2022 | 5.22 | 5.37 | 5.07 | 5.07 | 5.07 | 11,200 |
| 01 Nov 2022 | 5.00 | 5.28 | 5.00 | 5.22 | 5.22 | 23,500 |
| 31 Oct 2022 | 5.12 | 5.17 | 5.02 | 5.06 | 5.06 | 45,500 |
| 28 Oct 2022 | 5.14 | 5.22 | 5.00 | 5.22 | 5.22 | 16,100 |
| 27 Oct 2022 | 5.19 | 5.51 | 5.19 | 5.23 | 5.23 | 21,000 |
| 26 Oct 2022 | 5.37 | 5.55 | 5.37 | 5.46 | 5.46 | 10,200 |
| 25 Oct 2022 | 5.25 | 5.36 | 5.23 | 5.29 | 5.29 | 23,000 |
| 24 Oct 2022 | 5.29 | 5.31 | 5.21 | 5.25 | 5.25 | 18,300 |
| 21 Oct 2022 | 5.08 | 5.30 | 5.06 | 5.30 | 5.30 | 12,400 |
| 20 Oct 2022 | 4.99 | 5.10 | 4.94 | 5.06 | 5.06 | 18,400 |
| 19 Oct 2022 | 5.56 | 5.56 | 4.88 | 4.98 | 4.98 | 44,100 |
| 18 Oct 2022 | 5.17 | 5.40 | 5.17 | 5.37 | 5.37 | 22,100 |
| 17 Oct 2022 | 5.35 | 5.41 | 5.13 | 5.37 | 5.37 | 14,700 |
| 14 Oct 2022 | 5.34 | 5.34 | 5.16 | 5.25 | 5.25 | 34,100 |
| 13 Oct 2022 | 5.40 | 5.48 | 5.16 | 5.37 | 5.37 | 40,800 |
| 12 Oct 2022 | 5.32 | 5.50 | 5.32 | 5.42 | 5.42 | 13,300 |
| 11 Oct 2022 | 5.30 | 5.48 | 5.30 | 5.39 | 5.39 | 43,100 |
| 10 Oct 2022 | 5.68 | 5.68 | 5.23 | 5.30 | 5.30 | 17,300 |
| 07 Oct 2022 | 5.66 | 5.66 | 5.24 | 5.43 | 5.43 | 16,300 |
| 06 Oct 2022 | 5.32 | 5.67 | 5.32 | 5.56 | 5.56 | 15,500 |
| 05 Oct 2022 | 5.85 | 6.10 | 5.25 | 5.66 | 5.66 | 66,700 |
| 04 Oct 2022 | 6.22 | 6.43 | 6.21 | 6.29 | 6.29 | 20,800 |
| 03 Oct 2022 | 6.12 | 6.13 | 5.98 | 6.13 | 6.13 | 235,700 |
| 30 Sept 2022 | 5.61 | 6.10 | 5.55 | 5.93 | 5.93 | 46,600 |
| 29 Sept 2022 | 5.51 | 5.64 | 5.40 | 5.61 | 5.61 | 25,300 |
| 28 Sept 2022 | 5.31 | 5.61 | 5.31 | 5.53 | 5.53 | 44,100 |
| 27 Sept 2022 | 4.88 | 5.35 | 4.88 | 5.22 | 5.22 | 33,100 |
| 26 Sept 2022 | 5.19 | 5.23 | 4.77 | 4.94 | 4.94 | 43,500 |
| 23 Sept 2022 | 5.44 | 5.55 | 5.05 | 5.14 | 5.14 | 99,300 |
| 22 Sept 2022 | 5.58 | 5.58 | 5.51 | 5.53 | 5.53 | 16,800 |
| 21 Sept 2022 | 5.65 | 5.73 | 5.54 | 5.58 | 5.58 | 18,700 |
| 20 Sept 2022 | 5.71 | 5.71 | 5.50 | 5.64 | 5.64 | 23,000 |
| 19 Sept 2022 | 5.50 | 5.82 | 5.50 | 5.74 | 5.74 | 19,200 |
| 16 Sept 2022 | 5.92 | 5.92 | 5.61 | 5.72 | 5.72 | 23,600 |
| 15 Sept 2022 | 6.03 | 6.03 | 5.80 | 5.84 | 5.84 | 54,600 |
| 14 Sept 2022 | 6.05 | 6.12 | 5.98 | 6.05 | 6.05 | 16,300 |
| 13 Sept 2022 | 6.25 | 6.25 | 5.95 | 6.07 | 6.07 | 26,100 |
| 12 Sept 2022 | 6.16 | 6.32 | 6.12 | 6.17 | 6.17 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
