VVC.V - VVC Exploration Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.03000.03000.03000.03000.030040,000
Dec 06, 20190.04000.04000.04000.04000.040017,000
Dec 05, 20190.03000.03000.03000.03000.0300-
Dec 04, 20190.03000.03000.03000.03000.0300-
Dec 03, 20190.03000.03000.03000.03000.0300-
Dec 02, 20190.04000.04000.03000.03000.030033,000
Nov 29, 20190.03000.03000.03000.03000.0300-
Nov 28, 20190.03000.03000.03000.03000.030019,000
Nov 27, 20190.04000.04000.04000.04000.0400592,100
Nov 26, 20190.03000.03000.03000.03000.03006,100
Nov 25, 20190.03000.03000.03000.03000.0300119,000
Nov 22, 20190.03000.04000.03000.04000.04003,000
Nov 21, 20190.04000.04000.04000.04000.040036,100
Nov 20, 20190.04000.04000.04000.04000.0400168,300
Nov 19, 20190.04000.04000.03000.03000.03001,270,700
Nov 18, 20190.03000.03000.03000.03000.0300-
Nov 15, 20190.03000.03000.03000.03000.0300-
Nov 14, 20190.04000.04000.03000.03000.030061,000
Nov 13, 20190.03000.04000.03000.04000.040059,100
Nov 12, 20190.03000.04000.03000.04000.040034,000
Nov 11, 20190.03000.03000.03000.03000.030040,000
Nov 08, 20190.03000.03000.03000.03000.0300-
Nov 07, 20190.03000.03000.03000.03000.03006,000
Nov 06, 20190.03000.03000.03000.03000.0300-
Nov 05, 20190.03000.03000.03000.03000.03006,000
Nov 04, 20190.03000.03000.03000.03000.0300600,000
Nov 01, 20190.04000.04000.03000.03000.030040,600
Oct 31, 20190.03000.04000.03000.03000.03002,356,600
Oct 30, 20190.03000.03000.03000.03000.03001,000
Oct 29, 20190.03000.03000.03000.03000.030095,000
Oct 28, 20190.03000.03000.03000.03000.0300-
Oct 25, 20190.03000.03000.03000.03000.0300-
Oct 24, 20190.03000.03000.03000.03000.0300-
Oct 23, 20190.03000.03000.03000.03000.03001,000
Oct 22, 20190.03000.03000.03000.03000.030029,000
Oct 21, 20190.03000.03000.03000.03000.03003,000
Oct 18, 20190.02000.03000.02000.03000.03007,300
Oct 17, 20190.03000.03000.03000.03000.0300483,500
Oct 16, 20190.03000.03000.03000.03000.0300-
Oct 15, 20190.03000.03000.03000.03000.0300-
Oct 11, 20190.03000.03000.03000.03000.0300100
Oct 10, 20190.03000.03000.03000.03000.0300-
Oct 09, 20190.03000.03000.03000.03000.0300-
Oct 08, 20190.03000.03000.03000.03000.030035,000
Oct 07, 20190.03000.03000.03000.03000.0300-
Oct 04, 20190.03000.03000.03000.03000.03005,000
Oct 03, 20190.03000.03000.03000.03000.030010,000
Oct 02, 20190.03000.03000.03000.03000.0300-
Oct 01, 20190.03000.03000.03000.03000.0300-
Sep 30, 20190.03000.03000.03000.03000.030026,000
Sep 27, 20190.03000.03000.03000.03000.030042,000
Sep 26, 20190.03000.03000.03000.03000.03001,251,000
Sep 25, 20190.03000.03000.03000.03000.0300-
Sep 24, 20190.04000.04000.03000.03000.0300619,000
Sep 23, 20190.04000.04000.03000.04000.0400744,100
Sep 20, 20190.04000.04000.04000.04000.0400133,700
Sep 19, 20190.04000.04000.04000.04000.0400950,400
Sep 18, 20190.04000.04000.04000.04000.04004,100
Sep 17, 20190.03000.03000.03000.03000.0300553,500
Sep 16, 20190.03000.03000.03000.03000.0300210,000
Sep 13, 20190.03000.03000.03000.03000.0300-
Sep 12, 20190.03000.03000.03000.03000.030060,000
Sep 11, 20190.03000.03000.03000.03000.0300-
Sep 10, 20190.03000.03000.03000.03000.0300100,000
Sep 09, 20190.03000.03000.03000.03000.030037,000
Sep 06, 20190.03000.03000.03000.03000.0300-
Sep 05, 20190.03000.03000.03000.03000.0300825,000
Sep 04, 20190.03000.03000.03000.03000.0300-
Sep 03, 20190.03000.03000.03000.03000.030010,000
Aug 30, 20190.03000.03000.03000.03000.0300-
Aug 29, 20190.03000.03000.03000.03000.0300-
Aug 28, 20190.03000.03000.03000.03000.0300-
Aug 27, 20190.03000.03000.03000.03000.0300-
Aug 26, 20190.03000.03000.03000.03000.0300-
Aug 23, 20190.03000.03000.03000.03000.0300-
Aug 22, 20190.03000.03000.03000.03000.03005,000
Aug 21, 20190.03000.03000.03000.03000.0300-
Aug 20, 20190.03000.03000.03000.03000.0300-
Aug 19, 20190.03000.03000.03000.03000.030010,000
Aug 16, 20190.03000.03000.03000.03000.0300165,500
Aug 15, 20190.04000.04000.04000.04000.040058,600
Aug 14, 20190.04000.04000.04000.04000.040058,600
Aug 13, 20190.04000.04000.04000.04000.040058,600
Aug 12, 20190.04000.04000.04000.04000.040058,600
Aug 09, 20190.03000.03000.03000.03000.030022,500
Aug 08, 20190.03000.03000.03000.03000.03001,300
Aug 07, 20190.03000.03000.03000.03000.03001,300
Aug 06, 20190.03000.03000.03000.03000.030067,000
Aug 02, 20190.03000.03000.03000.03000.0300402,000
Aug 01, 20190.03000.03000.03000.03000.03008,000
Jul 31, 20190.03000.04000.03000.03000.03008,000
Jul 30, 20190.03000.04000.03000.03000.03008,000
Jul 29, 20190.03000.03000.03000.03000.03008,000
Jul 26, 20190.04000.04000.03000.03000.0300982,000
Jul 25, 20190.04000.04000.03000.03000.0300982,000
Jul 24, 20190.03000.03000.03000.03000.030096,000
Jul 23, 20190.03000.03000.03000.03000.0300234,000
Jul 22, 20190.03000.04000.03000.04000.040046,000
Jul 19, 20190.03000.04000.03000.04000.040046,000
Jul 18, 20190.04000.04000.04000.04000.040049,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...