Viscount Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	120,005
May 9, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	12,400
May 8, 2025	0.56	0.56	0.56	0.56	0.56	-	28,000
May 7, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	7,000
May 6, 2025	0.56	0.56	0.55	0.55	0.55	-	60,500
May 5, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	128,500
May 2, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	42,400
May 1, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	17,500
Apr 30, 2025	0.60	0.60	0.57	0.58	0.58	-4.92%	30,500
Apr 29, 2025	0.55	0.61	0.55	0.61	0.61	7.02%	231,200
Apr 28, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	33,700
Apr 25, 2025	0.58	0.61	0.57	0.58	0.58	1.75%	108,500
Apr 24, 2025	0.50	0.57	0.49	0.57	0.57	14.00%	359,000
Apr 23, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	65,500
Apr 22, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	27,500
Apr 21, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	50,000
Apr 17, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	84,900
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	54,300
Apr 15, 2025	0.49	0.56	0.49	0.55	0.55	12.24%	179,000
Apr 14, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	97,400
Apr 11, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	62,547
Apr 10, 2025	0.58	0.59	0.51	0.52	0.52	-3.70%	62,500
Apr 9, 2025	0.54	0.54	0.53	0.54	0.54	5.88%	27,229
Apr 8, 2025	0.52	0.55	0.51	0.51	0.51	4.08%	67,714
Apr 7, 2025	0.52	0.52	0.49	0.49	0.49	-9.26%	63,448
Apr 4, 2025	0.58	0.58	0.54	0.54	0.54	-10.00%	168,200
Apr 3, 2025	0.60	0.60	0.56	0.60	0.60	-	67,900
Apr 2, 2025	0.59	0.60	0.55	0.60	0.60	1.69%	62,700
Apr 1, 2025	0.61	0.64	0.58	0.59	0.59	-3.28%	147,400
Mar 31, 2025	0.61	0.66	0.60	0.61	0.61	5.17%	73,740
Mar 28, 2025	0.62	0.67	0.57	0.58	0.58	-6.45%	253,500
Mar 27, 2025	0.57	0.62	0.57	0.62	0.62	8.77%	314,500
Mar 26, 2025	0.56	0.58	0.55	0.57	0.57	-1.72%	229,014
Mar 25, 2025	0.53	0.58	0.51	0.58	0.58	11.54%	360,929
Mar 24, 2025	0.49	0.55	0.47	0.52	0.52	8.33%	302,739
Mar 21, 2025	0.49	0.49	0.47	0.48	0.48	-4.00%	98,500
Mar 20, 2025	0.54	0.55	0.48	0.50	0.50	2.04%	269,800
Mar 19, 2025	0.46	0.52	0.46	0.49	0.49	7.69%	198,200
Mar 18, 2025	0.42	0.46	0.41	0.46	0.46	9.64%	167,600
Mar 17, 2025	0.40	0.45	0.40	0.42	0.42	2.47%	340,032
Mar 14, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	51,800
Mar 13, 2025	0.39	0.41	0.39	0.40	0.40	8.11%	10,500
Mar 12, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	26,900
Mar 11, 2025	0.40	0.40	0.34	0.39	0.39	-6.10%	106,000
Mar 10, 2025	0.42	0.42	0.39	0.41	0.41	-	53,500
Mar 7, 2025	0.43	0.44	0.40	0.41	0.41	-2.38%	79,600
Mar 6, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	49,500
Mar 5, 2025	0.38	0.43	0.38	0.43	0.43	14.67%	102,000
Mar 4, 2025	0.40	0.40	0.37	0.38	0.38	-5.06%	41,500
Mar 3, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	7,000