VITFF - Victoria Gold Corp.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 6.30 | 6.33 | 6.11 | 6.21 | 6.21 | 39,200 |
| 06 Jun 2023 | 6.33 | 6.34 | 6.24 | 6.30 | 6.30 | 22,500 |
| 05 Jun 2023 | 6.42 | 6.42 | 6.24 | 6.32 | 6.32 | 77,400 |
| 02 Jun 2023 | 7.06 | 7.06 | 6.38 | 6.42 | 6.42 | 72,300 |
| 01 Jun 2023 | 6.50 | 6.76 | 6.40 | 6.68 | 6.68 | 69,200 |
| 31 May 2023 | 6.50 | 6.50 | 6.20 | 6.34 | 6.34 | 56,200 |
| 30 May 2023 | 6.10 | 6.39 | 6.06 | 6.22 | 6.22 | 33,700 |
| 26 May 2023 | 6.04 | 6.07 | 5.94 | 6.07 | 6.07 | 21,800 |
| 25 May 2023 | 6.23 | 6.23 | 5.89 | 5.92 | 5.92 | 36,900 |
| 24 May 2023 | 6.35 | 6.35 | 6.10 | 6.11 | 6.11 | 35,300 |
| 23 May 2023 | 6.25 | 6.39 | 6.20 | 6.39 | 6.39 | 45,400 |
| 22 May 2023 | 6.45 | 6.67 | 6.27 | 6.52 | 6.52 | 9,700 |
| 19 May 2023 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | 11,200 |
| 18 May 2023 | 6.65 | 6.65 | 6.20 | 6.37 | 6.37 | 37,900 |
| 17 May 2023 | 6.67 | 6.67 | 6.47 | 6.61 | 6.61 | 29,200 |
| 16 May 2023 | 7.00 | 7.06 | 6.69 | 6.70 | 6.70 | 59,500 |
| 15 May 2023 | 7.32 | 7.32 | 6.60 | 7.05 | 7.05 | 29,700 |
| 12 May 2023 | 7.18 | 7.19 | 6.60 | 7.00 | 7.00 | 80,800 |
| 11 May 2023 | 7.69 | 7.70 | 7.36 | 7.37 | 7.37 | 37,900 |
| 10 May 2023 | 7.87 | 7.90 | 7.69 | 7.69 | 7.69 | 35,300 |
| 09 May 2023 | 7.94 | 7.94 | 7.61 | 7.83 | 7.83 | 76,900 |
| 08 May 2023 | 7.58 | 7.72 | 7.58 | 7.65 | 7.65 | 6,900 |
| 05 May 2023 | 7.68 | 7.78 | 7.52 | 7.66 | 7.66 | 12,600 |
| 04 May 2023 | 7.65 | 7.81 | 7.65 | 7.66 | 7.66 | 37,300 |
| 03 May 2023 | 7.47 | 7.58 | 7.41 | 7.49 | 7.49 | 12,500 |
| 02 May 2023 | 6.95 | 7.43 | 6.94 | 7.41 | 7.41 | 31,300 |
| 01 May 2023 | 7.21 | 7.25 | 6.97 | 6.97 | 6.97 | 37,800 |
| 28 Apr 2023 | 7.25 | 7.25 | 7.11 | 7.18 | 7.18 | 26,100 |
| 27 Apr 2023 | 7.25 | 7.25 | 7.19 | 7.20 | 7.20 | 19,500 |
| 26 Apr 2023 | 7.52 | 7.56 | 7.24 | 7.27 | 7.27 | 24,000 |
| 25 Apr 2023 | 7.30 | 7.52 | 7.20 | 7.52 | 7.52 | 20,200 |
| 24 Apr 2023 | 7.23 | 7.40 | 7.22 | 7.40 | 7.40 | 32,700 |
| 21 Apr 2023 | 7.60 | 7.60 | 7.22 | 7.31 | 7.31 | 101,700 |
| 20 Apr 2023 | 7.60 | 7.70 | 7.60 | 7.62 | 7.62 | 33,700 |
| 19 Apr 2023 | 7.80 | 7.80 | 7.59 | 7.63 | 7.63 | 48,100 |
| 18 Apr 2023 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 57,200 |
| 17 Apr 2023 | 7.82 | 7.87 | 7.65 | 7.79 | 7.79 | 36,300 |
| 14 Apr 2023 | 8.26 | 8.26 | 7.81 | 7.88 | 7.88 | 75,000 |
| 13 Apr 2023 | 8.45 | 8.45 | 8.16 | 8.25 | 8.25 | 62,500 |
| 12 Apr 2023 | 8.03 | 8.13 | 7.85 | 8.02 | 8.02 | 62,600 |
| 11 Apr 2023 | 7.73 | 8.11 | 7.73 | 7.99 | 7.99 | 45,300 |
| 10 Apr 2023 | 7.93 | 7.93 | 7.50 | 7.70 | 7.70 | 15,800 |
| 06 Apr 2023 | 7.49 | 7.80 | 7.34 | 7.68 | 7.68 | 72,200 |
| 05 Apr 2023 | 7.27 | 7.75 | 7.27 | 7.50 | 7.50 | 115,000 |
| 04 Apr 2023 | 6.60 | 7.20 | 6.60 | 7.10 | 7.10 | 51,800 |
| 03 Apr 2023 | 6.57 | 6.81 | 6.57 | 6.73 | 6.73 | 35,600 |
| 31 Mar 2023 | 6.90 | 6.90 | 6.61 | 6.62 | 6.62 | 20,400 |
| 30 Mar 2023 | 6.91 | 6.93 | 6.79 | 6.82 | 6.82 | 43,000 |
| 29 Mar 2023 | 6.74 | 6.90 | 6.73 | 6.89 | 6.89 | 21,500 |
| 28 Mar 2023 | 6.58 | 6.81 | 6.58 | 6.76 | 6.76 | 21,000 |
| 27 Mar 2023 | 6.46 | 6.61 | 6.46 | 6.59 | 6.59 | 32,300 |
| 24 Mar 2023 | 6.68 | 6.70 | 6.53 | 6.55 | 6.55 | 62,100 |
| 23 Mar 2023 | 6.45 | 6.69 | 6.39 | 6.63 | 6.63 | 31,400 |
| 22 Mar 2023 | 6.36 | 6.56 | 6.36 | 6.42 | 6.42 | 16,000 |
| 21 Mar 2023 | 6.50 | 6.50 | 6.25 | 6.34 | 6.34 | 43,400 |
| 20 Mar 2023 | 6.40 | 6.48 | 6.34 | 6.42 | 6.42 | 40,900 |
| 17 Mar 2023 | 6.07 | 6.44 | 6.07 | 6.30 | 6.30 | 97,100 |
| 16 Mar 2023 | 6.05 | 6.12 | 5.97 | 6.12 | 6.12 | 32,700 |
| 15 Mar 2023 | 6.18 | 6.18 | 6.00 | 6.06 | 6.06 | 19,000 |
| 14 Mar 2023 | 6.24 | 6.24 | 5.95 | 6.07 | 6.07 | 28,800 |
| 13 Mar 2023 | 5.67 | 6.03 | 5.67 | 6.01 | 6.01 | 61,000 |
| 10 Mar 2023 | 5.51 | 5.91 | 5.51 | 5.61 | 5.61 | 57,400 |
| 09 Mar 2023 | 5.69 | 5.72 | 5.58 | 5.60 | 5.60 | 42,600 |
| 08 Mar 2023 | 5.63 | 5.77 | 5.57 | 5.62 | 5.62 | 49,400 |
| 07 Mar 2023 | 6.00 | 6.00 | 5.69 | 5.72 | 5.72 | 56,400 |
| 06 Mar 2023 | 6.28 | 6.28 | 5.99 | 6.00 | 6.00 | 31,600 |
| 03 Mar 2023 | 6.10 | 6.38 | 6.10 | 6.29 | 6.29 | 18,400 |
| 02 Mar 2023 | 6.21 | 6.21 | 6.05 | 6.12 | 6.12 | 26,500 |
| 01 Mar 2023 | 6.29 | 6.31 | 6.14 | 6.26 | 6.26 | 28,100 |
| 28 Feb 2023 | 6.06 | 6.25 | 6.06 | 6.22 | 6.22 | 34,200 |
| 27 Feb 2023 | 6.02 | 6.13 | 5.98 | 6.08 | 6.08 | 20,100 |
| 24 Feb 2023 | 6.03 | 6.20 | 5.80 | 6.04 | 6.04 | 57,800 |
| 23 Feb 2023 | 6.58 | 6.70 | 6.04 | 6.10 | 6.10 | 68,400 |
| 22 Feb 2023 | 6.58 | 6.60 | 6.45 | 6.55 | 6.55 | 29,400 |
| 21 Feb 2023 | 6.75 | 6.78 | 6.59 | 6.61 | 6.61 | 22,100 |
| 17 Feb 2023 | 6.82 | 6.89 | 6.64 | 6.80 | 6.80 | 45,500 |
| 16 Feb 2023 | 6.75 | 6.81 | 6.63 | 6.78 | 6.78 | 32,000 |
| 15 Feb 2023 | 6.92 | 6.97 | 6.72 | 6.77 | 6.77 | 31,800 |
| 14 Feb 2023 | 7.06 | 7.08 | 6.98 | 7.01 | 7.01 | 22,800 |
| 13 Feb 2023 | 7.04 | 7.17 | 6.99 | 7.04 | 7.04 | 19,900 |
| 10 Feb 2023 | 7.23 | 7.24 | 7.06 | 7.14 | 7.14 | 16,800 |
| 09 Feb 2023 | 7.33 | 7.54 | 7.24 | 7.24 | 7.24 | 35,600 |
| 08 Feb 2023 | 7.38 | 7.50 | 7.38 | 7.46 | 7.46 | 9,300 |
| 07 Feb 2023 | 7.43 | 7.54 | 7.40 | 7.47 | 7.47 | 16,100 |
| 06 Feb 2023 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | 31,900 |
| 03 Feb 2023 | 7.57 | 7.80 | 7.40 | 7.45 | 7.45 | 73,900 |
| 02 Feb 2023 | 8.00 | 8.09 | 7.55 | 7.70 | 7.70 | 55,100 |
| 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 |
| *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.