Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,318.81 -774.59 (-1.76%) CMC Crypto 200
884.78 +642.10 (+264.59%)
Victoria Gold Corp. (VITFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 27 Nov 2023 | 4.7400 | 4.8600 | 4.6000 | 4.8500 | 4.8500 | 63,500 |
| 24 Nov 2023 | 4.5700 | 4.6700 | 4.5700 | 4.6400 | 4.6400 | 52,600 |
| 22 Nov 2023 | 4.5200 | 4.6600 | 4.5000 | 4.5400 | 4.5400 | 52,200 |
| 21 Nov 2023 | 4.5800 | 4.7600 | 4.5400 | 4.5900 | 4.5900 | 50,400 |
| 20 Nov 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4300 | 4.4300 | 24,000 |
| 17 Nov 2023 | 4.4500 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 47,100 |
| 16 Nov 2023 | 4.5400 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 31,600 |
| 15 Nov 2023 | 4.4300 | 4.5200 | 4.4000 | 4.4900 | 4.4900 | 27,300 |
| 14 Nov 2023 | 4.0400 | 4.4500 | 4.0400 | 4.4200 | 4.4200 | 129,400 |
| 13 Nov 2023 | 3.9600 | 4.0900 | 3.9300 | 4.0400 | 4.0400 | 77,800 |
| 10 Nov 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 48,500 |
| 09 Nov 2023 | 4.0400 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 108,100 |
| 08 Nov 2023 | 4.1100 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 104,200 |
| 07 Nov 2023 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 28,600 |
| 06 Nov 2023 | 4.4300 | 4.4600 | 4.3300 | 4.3900 | 4.3900 | 13,000 |
| 03 Nov 2023 | 4.1400 | 4.5000 | 4.1400 | 4.4400 | 4.4400 | 28,200 |
| 02 Nov 2023 | 4.1400 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 62,900 |
| 01 Nov 2023 | 4.3000 | 4.3000 | 3.9900 | 4.1000 | 4.1000 | 76,000 |
| 31 Oct 2023 | 4.1800 | 4.3000 | 4.1300 | 4.1500 | 4.1500 | 67,800 |
| 30 Oct 2023 | 4.5000 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 26,200 |
| 27 Oct 2023 | 4.1700 | 4.3600 | 4.0500 | 4.3600 | 4.3600 | 41,200 |
| 26 Oct 2023 | 4.3200 | 4.3300 | 4.1000 | 4.1700 | 4.1700 | 52,800 |
| 25 Oct 2023 | 4.3400 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 48,900 |
| 24 Oct 2023 | 4.2500 | 4.3800 | 4.2500 | 4.3600 | 4.3600 | 74,400 |
| 23 Oct 2023 | 4.5800 | 4.5800 | 4.3300 | 4.3300 | 4.3300 | 40,900 |
| 20 Oct 2023 | 4.5400 | 4.6900 | 4.5400 | 4.5800 | 4.5800 | 73,800 |
| 19 Oct 2023 | 4.5200 | 4.6000 | 4.4700 | 4.5500 | 4.5500 | 23,300 |
| 18 Oct 2023 | 4.4600 | 4.6600 | 4.4600 | 4.5600 | 4.5600 | 52,000 |
| 17 Oct 2023 | 4.4200 | 4.4500 | 4.4100 | 4.4300 | 4.4300 | 55,600 |
| 16 Oct 2023 | 4.4100 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 120,900 |
| 13 Oct 2023 | 4.4500 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 22,500 |
| 12 Oct 2023 | 4.4200 | 4.4200 | 4.2200 | 4.2200 | 4.2200 | 32,700 |
| 11 Oct 2023 | 4.4800 | 4.5300 | 4.3800 | 4.4100 | 4.4100 | 21,900 |
| 10 Oct 2023 | 4.3600 | 4.4400 | 4.3400 | 4.4200 | 4.4200 | 23,800 |
| 09 Oct 2023 | 4.3000 | 4.4700 | 4.3000 | 4.3400 | 4.3400 | 17,700 |
| 06 Oct 2023 | 3.9800 | 4.2300 | 3.9800 | 4.2100 | 4.2100 | 34,100 |
| 05 Oct 2023 | 3.9600 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 118,600 |
| 04 Oct 2023 | 4.1600 | 4.2000 | 3.9500 | 3.9800 | 3.9800 | 96,700 |
| 03 Oct 2023 | 4.1100 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 21,300 |
| 02 Oct 2023 | 4.2500 | 4.3000 | 4.1300 | 4.1900 | 4.1900 | 65,100 |
| 29 Sept 2023 | 4.3500 | 4.4100 | 4.2400 | 4.3200 | 4.3200 | 51,300 |
| 28 Sept 2023 | 4.1600 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 38,100 |
| 27 Sept 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 69,600 |
| 26 Sept 2023 | 4.5000 | 4.5000 | 4.2900 | 4.3300 | 4.3300 | 71,300 |
| 25 Sept 2023 | 4.6200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 49,100 |
| 22 Sept 2023 | 4.6500 | 4.6900 | 4.6100 | 4.6300 | 4.6300 | 76,400 |
| 21 Sept 2023 | 4.7400 | 4.7700 | 4.6500 | 4.6700 | 4.6700 | 22,200 |
| 20 Sept 2023 | 4.9700 | 5.0300 | 4.8500 | 4.9100 | 4.9100 | 32,500 |
| 19 Sept 2023 | 4.9000 | 4.9200 | 4.8400 | 4.8900 | 4.8900 | 44,300 |
| 18 Sept 2023 | 4.8500 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 20,100 |
| 15 Sept 2023 | 4.5600 | 4.8700 | 4.5600 | 4.8200 | 4.8200 | 101,500 |
| 14 Sept 2023 | 4.5700 | 4.7500 | 4.5700 | 4.6900 | 4.6900 | 69,100 |
| 13 Sept 2023 | 4.6600 | 4.6600 | 4.5300 | 4.6000 | 4.6000 | 60,100 |
| 12 Sept 2023 | 4.7600 | 4.9300 | 4.6400 | 4.6800 | 4.6800 | 101,100 |
| 11 Sept 2023 | 4.5100 | 4.9200 | 4.5100 | 4.8300 | 4.8300 | 75,700 |
| 08 Sept 2023 | 4.5300 | 4.6600 | 4.5300 | 4.6000 | 4.6000 | 95,900 |
| 07 Sept 2023 | 4.5800 | 4.5800 | 4.4600 | 4.5300 | 4.5300 | 119,600 |
| 06 Sept 2023 | 4.7300 | 4.7300 | 4.5600 | 4.5800 | 4.5800 | 62,500 |
| 05 Sept 2023 | 4.9400 | 4.9600 | 4.6700 | 4.7200 | 4.7200 | 64,700 |
| 01 Sept 2023 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 27,500 |
| 31 Aug 2023 | 5.1100 | 5.1700 | 5.0100 | 5.0400 | 5.0400 | 84,400 |
| 30 Aug 2023 | 5.3400 | 5.3400 | 5.1200 | 5.1300 | 5.1300 | 33,500 |
| 29 Aug 2023 | 5.1600 | 5.2800 | 5.1500 | 5.2600 | 5.2600 | 16,900 |
| 28 Aug 2023 | 4.9900 | 5.2000 | 4.8900 | 5.1400 | 5.1400 | 41,100 |
| 25 Aug 2023 | 5.2500 | 5.2500 | 4.9000 | 4.9800 | 4.9800 | 24,500 |
| 24 Aug 2023 | 5.1300 | 5.1500 | 5.0100 | 5.0300 | 5.0300 | 19,900 |
| 23 Aug 2023 | 5.0100 | 5.2500 | 4.9700 | 5.1600 | 5.1600 | 29,500 |
| 22 Aug 2023 | 4.9200 | 4.9700 | 4.8200 | 4.9500 | 4.9500 | 22,300 |
| 21 Aug 2023 | 4.7700 | 4.9700 | 4.7700 | 4.9700 | 4.9700 | 37,500 |
| 18 Aug 2023 | 4.9500 | 4.9700 | 4.8200 | 4.8900 | 4.8900 | 47,200 |
| 17 Aug 2023 | 5.1200 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 44,500 |
| 16 Aug 2023 | 5.1000 | 5.3000 | 5.0500 | 5.0700 | 5.0700 | 38,800 |
| 15 Aug 2023 | 5.5700 | 5.5700 | 5.1800 | 5.1800 | 5.1800 | 23,500 |
| 14 Aug 2023 | 5.5000 | 5.5000 | 5.2800 | 5.3200 | 5.3200 | 46,500 |
| 11 Aug 2023 | 5.2800 | 5.5800 | 5.1700 | 5.5800 | 5.5800 | 32,000 |
| 10 Aug 2023 | 5.5600 | 5.5600 | 5.1800 | 5.2100 | 5.2100 | 105,500 |
| 09 Aug 2023 | 5.7200 | 5.7500 | 5.5600 | 5.5700 | 5.5700 | 50,900 |
| 08 Aug 2023 | 5.9700 | 5.9700 | 5.7200 | 5.7200 | 5.7200 | 24,500 |
| 07 Aug 2023 | 6.0000 | 6.0500 | 5.9500 | 5.9500 | 5.9500 | 12,600 |
| 04 Aug 2023 | 6.1500 | 6.1500 | 5.9900 | 6.0000 | 6.0000 | 12,000 |
| 03 Aug 2023 | 6.1000 | 6.1000 | 5.9700 | 6.0400 | 6.0400 | 66,200 |
| 02 Aug 2023 | 6.5600 | 6.5600 | 5.9900 | 6.0800 | 6.0800 | 67,500 |
| 01 Aug 2023 | 6.3300 | 6.3300 | 6.2000 | 6.2100 | 6.2100 | 20,500 |
| 31 Jul 2023 | 6.3400 | 6.5700 | 6.3400 | 6.4800 | 6.4800 | 20,500 |
| 28 Jul 2023 | 6.4600 | 6.5400 | 6.4000 | 6.4400 | 6.4400 | 14,000 |
| 27 Jul 2023 | 6.4400 | 6.4700 | 6.4200 | 6.4200 | 6.4200 | 48,700 |
| 26 Jul 2023 | 6.5100 | 6.6500 | 6.4200 | 6.4700 | 6.4700 | 21,700 |
| 25 Jul 2023 | 6.5000 | 6.5500 | 6.4600 | 6.5200 | 6.5200 | 13,600 |
| 24 Jul 2023 | 6.5600 | 6.6400 | 6.5300 | 6.5300 | 6.5300 | 32,000 |
| 21 Jul 2023 | 6.6600 | 6.7200 | 6.6100 | 6.6100 | 6.6100 | 10,300 |
| 20 Jul 2023 | 6.8300 | 6.8300 | 6.6600 | 6.6600 | 6.6600 | 13,200 |
| 19 Jul 2023 | 6.8500 | 7.0200 | 6.7800 | 6.9300 | 6.9300 | 19,000 |
| 18 Jul 2023 | 6.6300 | 7.0200 | 6.6300 | 6.8500 | 6.8500 | 20,400 |
| *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.