Pasofino Gold Limited (VEIN.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.4700

0.0000

(0.00%)

As of 03:41PM EDT. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.5300	0.5300	0.4700	0.4700	0.4700	28,260
Mar 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 24, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 23, 2023	0.5900	0.5900	0.5600	0.5600	0.5600	5,572
Mar 22, 2023	0.5300	0.6500	0.5200	0.6500	0.6500	21,500
Mar 21, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	793
Mar 20, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	8,925
Mar 17, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 16, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 13, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 10, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 09, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 08, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 07, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 06, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Mar 03, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	7,800
Mar 02, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 01, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Feb 28, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 27, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	18,662
Feb 24, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	600
Feb 23, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 22, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	40,392
Feb 21, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	1,680
Feb 17, 2023	0.7000	0.7500	0.7000	0.7400	0.7400	61,800
Feb 16, 2023	0.5900	0.6500	0.5900	0.6500	0.6500	92,705
Feb 15, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
Feb 14, 2023	0.5800	0.6000	0.5700	0.6000	0.6000	75,400
Feb 13, 2023	0.4900	0.5500	0.4900	0.5500	0.5500	79,000
Feb 10, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 09, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,357
Feb 08, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 07, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 06, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 03, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 02, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 01, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 31, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 30, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	15,370
Jan 27, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 26, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 25, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Jan 23, 2023	0.4100	0.4500	0.4100	0.4500	0.4500	10,500
Jan 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 18, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jan 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 05, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 04, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 03, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
Dec 30, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 29, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	500
Dec 28, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Dec 23, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 22, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 21, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Dec 20, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 19, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 16, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 15, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	6,100
Dec 14, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 13, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 12, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 09, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 08, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 07, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 06, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	17,863
Dec 05, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	1,428
Dec 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 30, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 24, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 23, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 17, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 16, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 14, 2022	0.4300	0.5000	0.4300	0.5000	0.5000	4,947
Nov 11, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	500
Nov 10, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	25,000
Nov 09, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	49,214
Nov 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 07, 2022	0.5000	0.5000	0.4600	0.4800	0.4800	21,271
Nov 04, 2022	0.5100	0.5500	0.4800	0.5500	0.5500	20,000
Nov 03, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,013.38+42.11(+1.06%)

Dow 3032,618.01+223.76(+0.69%)

Nasdaq11,877.07+160.99(+1.37%)

Russell 20001,763.06+10.43(+0.59%)

Crude Oil73.01-0.19(-0.26%)

Gold1,970.20-3.30(-0.17%)

Pasofino Gold Limited (VEIN.V)

S&P 500
4,013.38
+42.11(+1.06%)

Dow 30
32,618.01
+223.76(+0.69%)

Nasdaq
11,877.07
+160.99(+1.37%)

Russell 2000
1,763.06
+10.43(+0.59%)

Crude Oil
73.01
-0.19(-0.26%)

Gold
1,970.20
-3.30(-0.17%)