VM.V - Voyageur Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.07500.07500.07500.07500.07505,000
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
Feb 26, 20190.10000.10000.10000.10000.1000-
Feb 25, 20190.10000.10000.10000.10000.1000-
Feb 22, 20190.10000.10000.10000.10000.100019,500
Feb 21, 20190.11000.11000.11000.11000.1100-
Feb 20, 20190.11000.11000.11000.11000.1100-
Feb 19, 20190.10500.11000.10000.11000.110033,500
Feb 15, 20190.10500.11000.09500.09500.095016,500
Feb 14, 20190.10500.11000.09000.10000.100022,500
Feb 13, 20190.10000.10000.10000.10000.1000-
Feb 12, 20190.10000.10000.10000.10000.1000177,000
Feb 11, 20190.10000.10000.10000.10000.10007,000
Feb 08, 20190.09500.10000.09500.10000.10004,000
Feb 07, 20190.09500.09500.09500.09500.0950-
Feb 06, 20190.09500.09500.09500.09500.09502,000
Feb 05, 20190.09000.09000.08500.08500.085010,000
Feb 04, 20190.10000.10000.10000.10000.10005,000
Feb 01, 20190.10500.10500.10500.10500.10505,000
Jan 31, 20190.10000.10000.09000.09000.09009,500
Jan 30, 20190.11000.11000.09000.10500.105039,000
Jan 29, 20190.11000.11000.11000.11000.110010,000
Jan 28, 20190.11000.11000.11000.11000.1100-
Jan 25, 20190.11000.11000.11000.11000.11003,000
Jan 24, 20190.11000.11000.11000.11000.110012,000
Jan 23, 20190.11000.11000.11000.11000.11005,500
Jan 22, 20190.11000.11000.11000.11000.110010,000
Jan 21, 20190.10000.10000.10000.10000.100020,000
Jan 18, 20190.12000.12000.10000.10000.100018,740
Jan 17, 20190.12000.12000.12000.12000.12004,740
Jan 16, 20190.12000.12000.12000.12000.120012,000
Jan 15, 20190.10000.11500.10000.10500.1050155,500
Jan 14, 20190.10500.10500.10500.10500.1050-
Jan 11, 20190.10500.11000.10500.10500.105065,000
Jan 10, 20190.10000.10500.10000.10500.105045,000
Jan 09, 20190.10000.10000.09500.09500.095062,000
Jan 08, 20190.11500.11500.09500.10000.1000149,000
Jan 07, 20190.06000.10500.06000.10000.1000274,000
Jan 04, 20190.08000.08000.07000.07000.070090,000
Jan 03, 20190.08000.08000.08000.08000.0800-
Jan 02, 20190.07500.08000.07500.08000.080032,500
Dec 31, 20180.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...