VM.V - Voyageur Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.07500.07500.07500.07500.07505,000
Jul 18, 20190.06000.06000.06000.06000.060015,000
Jul 17, 20190.06000.06000.06000.06000.06001,000
Jul 16, 20190.07500.08000.06000.08000.08006,500
Jul 15, 20190.08000.08000.08000.08000.08001,000
Jul 12, 20190.07500.07500.07500.07500.0750-
Jul 11, 20190.07500.07500.07500.07500.0750-
Jul 10, 20190.08000.08000.07500.07500.07506,000
Jul 09, 20190.07000.07000.07000.07000.070025,500
Jul 08, 20190.08000.08000.08000.08000.0800-
Jul 05, 20190.08000.08000.08000.08000.0800-
Jul 04, 20190.08000.08000.08000.08000.08001,000
Jul 03, 20190.08000.08000.08000.08000.0800-
Jul 02, 20190.08000.08000.08000.08000.0800-
Jun 28, 20190.07000.08000.07000.08000.080040,750
Jun 27, 20190.07500.07500.07500.07500.0750-
Jun 26, 20190.07500.07500.07500.07500.0750-
Jun 25, 20190.07500.07500.07500.07500.07506,670
Jun 24, 20190.07000.07000.07000.07000.07003,000
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.060014,000
Jun 19, 20190.07500.07500.07500.07500.0750-
Jun 18, 20190.07500.07500.07500.07500.07504,000
Jun 17, 20190.07000.07000.07000.07000.07005,000
Jun 14, 20190.07000.07000.07000.07000.0700-
Jun 13, 20190.07000.07000.07000.07000.07004,000
Jun 12, 20190.07000.07000.07000.07000.070062,500
Jun 11, 20190.07000.07000.07000.07000.0700-
Jun 10, 20190.07000.07000.07000.07000.0700-
Jun 07, 20190.07000.07000.07000.07000.0700-
Jun 06, 20190.07000.07000.07000.07000.0700-
Jun 05, 20190.07000.07000.07000.07000.0700-
Jun 04, 20190.07000.07000.07000.07000.0700-
Jun 03, 20190.07000.07000.07000.07000.0700-
May 31, 20190.07000.07000.07000.07000.0700-
May 30, 20190.07000.07000.07000.07000.070011,000
May 29, 20190.06500.06500.06000.06000.060021,000
May 28, 20190.06000.07500.06000.06500.065061,000
May 27, 20190.07000.07000.06500.06500.065033,000
May 24, 20190.07500.07500.07500.07500.07503,000
May 23, 20190.07500.07500.07500.07500.0750-
May 22, 20190.07500.07500.07500.07500.07505,000
May 21, 20190.07500.07500.07500.07500.0750-
May 17, 20190.07500.07500.07500.07500.0750-
May 16, 20190.07500.07500.07500.07500.07504,600
May 15, 20190.07500.07500.07500.07500.07501,420
May 14, 20190.08000.08000.08000.08000.0800-
May 13, 20190.08000.08000.08000.08000.080010,800
May 10, 20190.07500.07500.07500.07500.07503,682
May 09, 20190.08000.08000.08000.08000.08001,000
May 08, 20190.08000.08000.08000.08000.08001,420
May 07, 20190.08000.08000.08000.08000.08001,000
May 06, 20190.07000.07000.07000.07000.0700-
May 03, 20190.09000.09000.07000.07000.07008,992
May 02, 20190.09000.09000.09000.09000.0900-
May 01, 20190.09000.09000.09000.09000.090038,000
Apr 30, 20190.09000.10000.07000.09000.0900103,114
Apr 29, 20190.10000.10000.07500.07500.075020,000
Apr 26, 20190.10000.10000.10000.10000.1000-
Apr 25, 20190.09500.10000.09500.10000.1000244,200
Apr 24, 20190.09500.09500.09500.09500.095011,840
Apr 23, 20190.09000.09000.09000.09000.0900-
Apr 22, 20190.09000.09000.09000.09000.0900-
Apr 18, 20190.08000.09000.08000.09000.090010,000
Apr 17, 20190.08000.08000.08000.08000.08006,000
Apr 16, 20190.08000.08000.08000.08000.080015,000
Apr 15, 20190.10000.10000.10000.10000.1000-
Apr 12, 20190.10000.10000.10000.10000.10001,000
Apr 11, 20190.09500.09500.09500.09500.095025,000
Apr 10, 20190.08000.08000.08000.08000.0800-
Apr 09, 20190.09000.09000.08000.08000.080027,800
Apr 08, 20190.09000.09000.09000.09000.0900-
Apr 05, 20190.09000.09000.09000.09000.0900-
Apr 04, 20190.09000.09000.09000.09000.09001,500
Apr 03, 20190.08000.08000.08000.08000.08009,000
Apr 02, 20190.07500.07500.07500.07500.07509,100
Apr 01, 20190.08000.08000.08000.08000.08005,100
Mar 29, 20190.09000.10000.09000.09000.090046,468
Mar 28, 20190.08500.08500.08500.08500.08501,000
Mar 27, 20190.08500.08500.08500.08500.08501,000
Mar 26, 20190.08500.08500.08500.08500.0850-
Mar 25, 20190.08500.08500.08500.08500.0850-
Mar 22, 20190.08500.08500.08500.08500.08507,000
Mar 21, 20190.08500.08500.08500.08500.085016,468
Mar 20, 20190.08000.08000.08000.08000.08003,000
Mar 19, 20190.09000.09000.09000.09000.0900-
Mar 18, 20190.09000.09000.09000.09000.0900-
Mar 15, 20190.09000.09000.09000.09000.0900-
Mar 14, 20190.09000.09000.09000.09000.09002,000
Mar 13, 20190.08000.08000.08000.08000.0800-
Mar 12, 20190.08000.08000.08000.08000.08003,000
Mar 11, 20190.09000.09000.08000.08000.080025,000
Mar 08, 20190.09500.09500.09500.09500.0950-
Mar 07, 20190.09500.09500.09500.09500.0950-
Mar 06, 20190.09500.09500.09500.09500.095021,575
Mar 05, 20190.09500.09500.09500.09500.0950699
Mar 04, 20190.10500.10500.10500.10500.1050-
Mar 01, 20190.10500.10500.10500.10500.1050-
Feb 28, 20190.09500.10500.09500.10500.1050114,000
Feb 27, 20190.10000.10000.08000.09000.090035,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...