Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (OP: VAUCF )

0.1150 -0.0006 (-0.52%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0965 0.0965 0.0965 0.0965 8,000 -0.00(-0.52%)
Aug 30, 2023 0.0953 0.0970 0.0953 0.0970 93,500 +0.00(+0.52%)
Aug 29, 2023 0.0971 0.0975 0.0947 0.0965 126,583 -0.00(-0.82%)
Aug 28, 2023 0.0919 0.0973 0.0918 0.0973 16,435 +0.00(+4.40%)
Aug 25, 2023 0.0943 0.0980 0.0881 0.0932 89,785 +0.00(+3.44%)
Aug 24, 2023 0.0921 0.0980 0.0884 0.0901 65,436 +0.00(+0.11%)
Aug 23, 2023 0.0898 0.0900 0.0884 0.0900 59,103 +0.00(+0.00%)
Aug 22, 2023 0.0800 0.0900 0.0800 0.0900 114,957 +0.00(+2.86%)
Aug 21, 2023 0.0875 0.0875 0.0875 0.0875 4,500 -0.00(-1.13%)
Aug 18, 2023 0.0898 0.0898 0.0846 0.0885 11,403 +0.00(+4.36%)
Aug 17, 2023 0.1023 0.1023 0.0840 0.0848 95,511 -0.00(-4.83%)
Aug 15, 2023 0.0891 0 +0.00(+0.22%)
Aug 14, 2023 0.0900 0.0960 0.0800 0.0889 169,049 -0.01(-6.81%)
Aug 11, 2023 0.1029 0.1029 0.0850 0.0954 124,850 -0.00(-4.89%)
Aug 10, 2023 0.1042 0.1057 0.1003 0.1003 47,700 -0.00(-2.90%)
Aug 09, 2023 0.1018 0.1033 0.1000 0.1033 17,902 +0.00(+3.61%)
Aug 08, 2023 0.1000 0.1010 0.0997 0.0997 111,690 -0.00(-3.11%)
Aug 07, 2023 0.1019 0.1029 0.1019 0.1029 5,475 +0.00(+0.88%)
Aug 04, 2023 0.1096 0.1096 0.1010 0.1020 10,264 -0.00(-2.67%)
Aug 03, 2023 0.1010 0.1068 0.1010 0.1048 23,287 -0.01(-4.73%)
Aug 02, 2023 0.1210 0.1210 0.1062 0.1100 62,600 -0.01(-4.35%)
Jul 31, 2023 0.1150 0 -0.00(-2.13%)
Jul 28, 2023 0.1081 0.1175 0.1045 0.1175 93,111 +0.01(+7.31%)
Jul 27, 2023 0.1010 0.1209 0.1010 0.1095 15,000 +0.00(+1.58%)
Jul 26, 2023 0.1057 0.1117 0.1020 0.1078 101,596 -0.00(-0.55%)
Jul 25, 2023 0.1131 0.1159 0.1084 0.1084 141,750 -0.00(-3.82%)
Jul 24, 2023 0.1176 0.1183 0.1115 0.1127 10,310 -0.01(-7.92%)
Jul 21, 2023 0.1175 0.1224 0.1175 0.1224 28,130 +0.00(+1.16%)
Jul 20, 2023 0.1240 0.1240 0.1210 0.1210 22,500 -0.00(-3.20%)
Jul 19, 2023 0.1341 0.1341 0.1131 0.1250 27,840 -0.00(-1.73%)
Jul 18, 2023 0.1250 0.1300 0.1173 0.1272 90,510 +0.01(+4.26%)
Jul 17, 2023 0.1110 0.1249 0.1110 0.1220 35,304 -0.00(-2.94%)
Jul 14, 2023 0.1257 0.1257 0.1257 0.1257 400 +0.01(+4.58%)
Jul 13, 2023 0.1250 0.1250 0.1078 0.1202 171,919 +0.00(+3.62%)
Jul 12, 2023 0.1182 0.1250 0.1157 0.1160 112,430 -0.00(-3.41%)
Jul 11, 2023 0.1201 0.1201 0.1201 0.1201 5,000 +0.00(+2.47%)
Jul 10, 2023 0.1150 0.1179 0.1050 0.1172 210,104 +0.00(+2.81%)
Jul 07, 2023 0.1165 0.1183 0.1140 0.1140 58,700 -0.01(-5.00%)
Jul 06, 2023 0.1321 0.1321 0.1180 0.1200 60,680 -0.00(-2.52%)
Jul 05, 2023 0.1231 0.1231 0.1231 0.1231 500 +0.01(+4.41%)
Jul 03, 2023 0.1233 0.1233 0.1179 0.1179 5,648 -0.01(-4.30%)
Jun 30, 2023 0.1268 0.1268 0.1158 0.1232 68,638 +0.00(+0.41%)
Jun 29, 2023 0.1207 0.1236 0.1169 0.1227 71,397 -0.00(-3.54%)
Jun 28, 2023 0.1300 0.1300 0.1265 0.1272 15,600 -0.00(-2.15%)
Jun 27, 2023 0.1314 0.1314 0.1289 0.1300 17,500 -0.01(-3.70%)
Jun 26, 2023 0.1278 0.1350 0.1278 0.1350 127,960 +0.01(+5.88%)
Jun 23, 2023 0.1250 0.1300 0.1235 0.1275 78,000 +0.00(+1.19%)
Jun 22, 2023 0.1279 0.1286 0.1250 0.1260 10,131 -0.01(-7.01%)
Jun 21, 2023 0.1355 0.1355 0.1286 0.1355 5,001 +0.01(+4.23%)
Jun 20, 2023 0.1300 0.1300 0.1291 0.1300 6,800 -0.00(-3.27%)
Jun 16, 2023 0.1324 0.1350 0.1300 0.1344 75,493 +0.00(+3.38%)
Jun 15, 2023 0.1317 0.1317 0.1250 0.1300 83,162 -0.00(-0.38%)
May 08, 2023 0.1286 0.1320 0.1280 0.1305 53,357 +0.00(+2.68%)
May 05, 2023 0.1271 0.1271 0.1271 0.1271 25,147 -0.00(-2.23%)
May 04, 2023 0.1259 0.1345 0.1259 0.1300 36,535 +0.00(+0.31%)
May 03, 2023 0.1288 0.1320 0.1285 0.1296 96,802 -0.00(-1.07%)
May 02, 2023 0.1284 0.1340 0.1284 0.1310 19,000 +0.01(+4.38%)
May 01, 2023 0.1312 0.1344 0.1255 0.1255 25,098 -0.00(-3.46%)
Apr 28, 2023 0.1304 0.1349 0.1250 0.1300 73,730 -0.00(-0.54%)
Apr 27, 2023 0.1200 0.1307 0.1200 0.1307 15,900 +0.01(+5.06%)
Apr 26, 2023 0.1267 0.1290 0.1238 0.1244 41,400 -0.01(-7.58%)
Apr 25, 2023 0.1300 0.1346 0.1200 0.1346 323,700 +0.00(+3.54%)
Apr 24, 2023 0.1201 0.1300 0.1184 0.1300 274,964 +0.01(+4.50%)
Apr 21, 2023 0.1302 0.1318 0.1235 0.1244 142,617 -0.01(-6.25%)
Apr 20, 2023 0.1330 0.1330 0.1327 0.1327 3,250 -0.00(-0.90%)
Apr 19, 2023 0.1271 0.1365 0.1271 0.1339 32,624 +0.01(+5.60%)
Apr 18, 2023 0.1334 0.1395 0.1268 0.1268 391,301 -0.01(-5.09%)
Apr 17, 2023 0.1390 0.1390 0.1286 0.1336 92,650 -0.00(-3.47%)
Apr 14, 2023 0.1274 0.1384 0.1250 0.1384 178,903 +0.00(+3.44%)
Apr 13, 2023 0.1250 0.1354 0.1170 0.1338 254,092 +0.01(+6.19%)
Apr 12, 2023 0.1275 0.1286 0.1260 0.1260 107,050 +0.00(+0.80%)
Apr 11, 2023 0.1157 0.1271 0.1157 0.1250 73,350 +0.01(+9.17%)
Apr 10, 2023 0.1114 0.1157 0.1110 0.1145 107,350 +0.00(+3.15%)
Apr 06, 2023 0.1100 0.1115 0.1024 0.1110 130,600 -0.00(-0.80%)
Apr 05, 2023 0.1105 0.1157 0.1005 0.1119 289,672 +0.00(+2.29%)
Apr 04, 2023 0.1018 0.1094 0.0996 0.1094 269,794 +0.00(+4.19%)
Apr 03, 2023 0.1023 0.1050 0.1023 0.1050 141,583 +0.00(+2.44%)
Mar 31, 2023 0.1041 0.1048 0.1023 0.1025 16,413 +0.00(+0.39%)
Mar 30, 2023 0.1029 0.1029 0.1013 0.1021 40,250 +0.00(+0.20%)
Mar 29, 2023 0.1023 0.1040 0.1000 0.1019 91,905 -0.00(-0.49%)
Mar 28, 2023 0.1024 0.1024 0.1024 0.1024 100 +0.01(+5.57%)
Mar 27, 2023 0.1002 0.1002 0.0970 0.0970 14,100 -0.00(-3.00%)
Mar 24, 2023 0.1014 0.1027 0.0932 0.1000 102,250 -0.00(-0.40%)
Mar 23, 2023 0.1000 0.1004 0.0913 0.1004 45,117 +0.00(+0.40%)
Mar 22, 2023 0.0991 0.1021 0.0951 0.1000 71,500 +0.00(+4.60%)
Mar 21, 2023 0.0998 0.0998 0.0902 0.0956 49,550 +0.00(+0.42%)
Mar 20, 2023 0.1007 0.1007 0.0900 0.0952 92,700 -0.00(-3.15%)
Mar 17, 2023 0.0941 0.0984 0.0889 0.0983 304,250 +0.00(+2.08%)
Mar 16, 2023 0.0930 0.0963 0.0900 0.0963 39,590 +0.00(+4.00%)
Mar 15, 2023 0.0963 0.0985 0.0919 0.0926 162,700 -0.00(-3.74%)
Mar 14, 2023 0.0986 0.1000 0.0952 0.0962 108,750 -0.00(-1.33%)
Mar 13, 2023 0.1021 0.1021 0.0904 0.0975 70,405 +0.00(+3.07%)
Mar 10, 2023 0.1015 0.1016 0.0930 0.0946 241,646 -0.00(-2.97%)
Mar 09, 2023 0.1000 0.1000 0.0975 0.0975 65,075 -0.00(-3.94%)
Mar 08, 2023 0.1015 0.1015 0.1015 0.1015 400 -0.00(-0.49%)
Mar 07, 2023 0.1028 0.1049 0.1000 0.1020 158,112 +0.00(+0.00%)
Mar 06, 2023 0.1000 0.1030 0.1000 0.1020 126,249 +0.00(+2.00%)
Mar 03, 2023 0.1026 0.1041 0.0990 0.1000 148,950 +0.00(+0.00%)
Mar 02, 2023 0.1049 0.1049 0.0991 0.1000 61,946 +0.00(+0.81%)
Mar 01, 2023 0.1001 0.1041 0.0992 0.0992 191,700 -0.00(-3.69%)
Feb 28, 2023 0.1029 0.1038 0.0993 0.1030 93,910 +0.00(+0.00%)
Feb 27, 2023 0.1152 0.1152 0.1015 0.1030 329,357 -0.01(-6.36%)
Feb 24, 2023 0.1188 0.1188 0.1099 0.1100 516,380 -0.00(-2.40%)
Feb 23, 2023 0.1107 0.1154 0.1089 0.1127 184,790 +0.00(+2.45%)
Feb 22, 2023 0.1100 0.1118 0.1100 0.1100 41,550 +0.01(+10.00%)
Feb 21, 2023 0.1041 0.1151 0.0950 0.1000 228,008 +0.00(+0.00%)
Feb 17, 2023 0.1147 0.1147 0.0950 0.1000 204,149 -0.01(-9.26%)
Feb 16, 2023 0.1158 0.1158 0.1102 0.1102 5,200 -0.00(-2.74%)
Feb 15, 2023 0.1189 0.1189 0.1100 0.1133 66,366 -0.00(-3.08%)
Feb 14, 2023 0.1135 0.1170 0.1135 0.1169 106,066 -0.00(-1.68%)
Feb 13, 2023 0.1120 0.1189 0.1098 0.1189 23,295 +0.01(+7.21%)
Feb 10, 2023 0.1189 0.1189 0.1109 0.1109 21,000 +0.00(+2.78%)
Feb 09, 2023 0.1105 0.1150 0.1079 0.1079 35,500 +0.00(+3.55%)
Feb 08, 2023 0.1071 0.1133 0.1042 0.1042 87,047 -0.00(-2.71%)
Feb 07, 2023 0.1090 0.1150 0.1071 0.1071 8,740 -0.00(-4.03%)
Feb 06, 2023 0.1235 0.1235 0.1004 0.1116 326,572 -0.01(-4.62%)
Feb 03, 2023 0.1134 0.1170 0.1134 0.1170 87,000 -0.00(-1.68%)
Feb 02, 2023 0.1126 0.1190 0.1100 0.1190 22,900 -0.00(-1.08%)
Feb 01, 2023 0.1192 0.1248 0.1192 0.1203 22,600 -0.00(-3.76%)
Jan 31, 2023 0.1370 0.1370 0.1227 0.1250 27,100 -0.01(-9.68%)
Jan 30, 2023 0.1380 0.1384 0.1380 0.1384 9,546 +0.01(+5.49%)
Jan 27, 2023 0.1337 0.1337 0.1312 0.1312 12,979 +0.01(+4.54%)
Jan 26, 2023 0.1250 0.1263 0.1250 0.1255 12,700 -0.01(-6.34%)
Jan 25, 2023 0.1340 0.1340 0.1340 0.1340 7,000 +0.00(+1.52%)
Jan 24, 2023 0.1300 0.1320 0.1233 0.1320 22,900 -0.00(-1.79%)
Jan 23, 2023 0.1345 0.1382 0.1228 0.1344 64,150 +0.01(+5.83%)
Jan 20, 2023 0.1390 0.1390 0.1232 0.1270 115,100 +0.00(+3.67%)
Jan 19, 2023 0.1225 0.1248 0.1076 0.1225 100,627 +0.00(+3.38%)
Jan 18, 2023 0.1225 0.1300 0.1185 0.1185 79,201 -0.00(-0.92%)
Jan 17, 2023 0.1236 0.1282 0.1195 0.1196 149,877 +0.00(+0.08%)
Jan 13, 2023 0.1170 0.1230 0.1100 0.1195 38,426 +0.00(+2.31%)
Jan 12, 2023 0.1240 0.1240 0.1168 0.1168 4,837 -0.00(-1.77%)
Jan 11, 2023 0.1189 0.1189 0.1189 0.1189 1,000 -0.00(-0.42%)
Jan 10, 2023 0.1194 0.1194 0.1194 0.1194 21,243 +0.00(+0.34%)
Jan 09, 2023 0.1100 0.1190 0.1083 0.1190 475,741 +0.01(+5.03%)
Jan 06, 2023 0.0970 0.1133 0.0970 0.1133 97,000 +0.02(+16.80%)
Jan 05, 2023 0.0970 0.0970 0.0970 0.0970 5,000 +0.01(+7.78%)
Jan 04, 2023 0.0825 0.0972 0.0825 0.0900 181,700 -0.01(-7.12%)
Jan 03, 2023 0.1050 0.1050 0.0912 0.0969 57,361 -0.00(-3.10%)
Dec 30, 2022 0.1096 0.1100 0.1000 0.1000 63,221 +0.00(+0.00%)
Dec 29, 2022 0.1010 0.1010 0.1000 0.1000 5,000 -0.01(-13.04%)
Dec 27, 2022 0.1150 0 +0.01(+12.75%)
Dec 23, 2022 0.1159 0.1245 0.1000 0.1020 109,957 -0.01(-6.42%)
Dec 22, 2022 0.1157 0.1157 0.1090 0.1090 58,600 +0.00(+3.91%)
Dec 21, 2022 0.1151 0.1174 0.1049 0.1049 104,673 +0.00(+0.67%)
Dec 19, 2022 0.1042 0 -0.01(-6.04%)
Dec 16, 2022 0.1100 0.1225 0.1017 0.1109 182,439 +0.01(+6.63%)
Dec 15, 2022 0.1037 0.1040 0.1033 0.1040 73,520 -0.00(-3.53%)
Dec 14, 2022 0.1100 0.1100 0.1054 0.1078 8,235 +0.01(+5.69%)
Dec 13, 2022 0.1118 0.1118 0.1020 0.1020 100,000 -0.00(-3.95%)
Dec 12, 2022 0.1000 0.1122 0.1000 0.1062 65,130 -0.00(-3.45%)
Dec 09, 2022 0.1100 0.1100 0.1072 0.1100 45,472 -0.00(-0.99%)
Dec 08, 2022 0.1187 0.1193 0.1106 0.1111 69,550 -0.01(-8.18%)
Dec 07, 2022 0.1197 0.1210 0.1155 0.1210 147,000 +0.00(+3.24%)
Dec 06, 2022 0.1325 0.1325 0.1172 0.1172 41,300 -0.02(-12.47%)
Dec 05, 2022 0.1339 0.1339 0.1270 0.1339 56,984 +0.00(+3.00%)
Dec 02, 2022 0.1313 0.1419 0.1280 0.1300 173,200 -0.01(-4.83%)
Dec 01, 2022 0.1200 0.1436 0.1189 0.1366 215,253 +0.01(+10.61%)
Nov 30, 2022 0.1126 0.1248 0.1001 0.1235 79,598 -0.00(-0.48%)
Nov 29, 2022 0.1254 0.1291 0.1178 0.1241 73,200 +0.00(+3.42%)
Nov 28, 2022 0.0942 0.1450 0.0790 0.1200 639,867 +0.05(+79.64%)
Nov 23, 2022 0.0668 0 +0.00(+4.70%)
Nov 22, 2022 0.0633 0.0638 0.0633 0.0638 20,000 -0.00(-0.78%)
Nov 21, 2022 0.0610 0.0643 0.0599 0.0643 10,556 +0.00(+7.71%)
Nov 18, 2022 0.0661 0.0690 0.0597 0.0597 17,200 +0.00(+2.93%)
Nov 17, 2022 0.0580 0.0580 0.0551 0.0580 13,200 -0.00(-7.94%)
Nov 16, 2022 0.0630 0.0630 0.0630 0.0630 41,290 -0.00(-5.26%)
Nov 14, 2022 0.0665 0 +0.01(+8.84%)
Nov 11, 2022 0.0651 0.0651 0.0601 0.0611 35,771 -0.00(-1.93%)
Nov 10, 2022 0.0597 0.0623 0.0597 0.0623 18,003 -0.01(-7.98%)
Nov 08, 2022 0.0677 0 +0.00(+2.42%)
Nov 04, 2022 0.0661 0 +0.01(+14.76%)
Nov 01, 2022 0.0576 0 -0.01(-9.72%)
Oct 31, 2022 0.0680 0.0680 0.0638 0.0638 20,000 -0.00(-0.31%)
Oct 28, 2022 0.0600 0.0663 0.0600 0.0640 30,850 +0.00(+8.29%)
Oct 27, 2022 0.0591 0.0591 0.0573 0.0591 8,189 -0.01(-17.92%)
Oct 26, 2022 0.0700 0.0747 0.0555 0.0720 62,526 +0.02(+30.43%)
Oct 25, 2022 0.0552 0.0552 0.0552 0.0552 5,000 -0.02(-25.41%)
Oct 24, 2022 0.0740 0 +0.01(+7.40%)
Oct 19, 2022 0.0689 10,000 +0.01(+15.03%)
Oct 18, 2022 0.0556 0.0599 0.0556 0.0599 365,813 -0.00(-0.17%)
Oct 17, 2022 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+6.19%)
Oct 14, 2022 0.0565 0.0595 0.0539 0.0565 82,095 +0.00(+0.36%)
Oct 13, 2022 0.0564 0.0564 0.0530 0.0563 20,800 +0.01(+11.05%)
Oct 12, 2022 0.0507 0.0507 0.0507 0.0507 5,000 -0.00(-4.16%)
Oct 11, 2022 0.0529 0.0529 0.0529 0.0529 700 +0.00(+4.13%)
Oct 10, 2022 0.0508 0.0508 0.0508 0.0508 5,086 -0.00(-5.05%)
Oct 07, 2022 0.0463 0.0558 0.0437 0.0535 252,391 +0.01(+12.39%)
Oct 06, 2022 0.0462 0.0476 0.0462 0.0476 22,000 +0.00(+5.78%)
Oct 04, 2022 0.0450 0 +0.00(+1.12%)
Oct 03, 2022 0.0497 0.0497 0.0445 0.0445 3,001 -0.00(-0.45%)
Sep 30, 2022 0.0450 0.0450 0.0399 0.0447 95,516 +0.00(+9.02%)
Sep 29, 2022 0.0490 0.0490 0.0400 0.0410 209,000 -0.01(-16.33%)
Sep 28, 2022 0.0450 0.0490 0.0450 0.0490 39,959 +0.01(+19.51%)
Sep 27, 2022 0.0490 0.0490 0.0410 0.0410 54,000 +0.00(+8.75%)
Sep 26, 2022 0.0460 0.0460 0.0377 0.0377 94,300 -0.01(-16.22%)
Sep 23, 2022 0.0406 0.0529 0.0406 0.0450 270,717 -0.00(-7.98%)
Sep 22, 2022 0.0501 0.0501 0.0470 0.0489 125,324 -0.00(-6.50%)
Sep 21, 2022 0.0523 0.0523 0.0513 0.0523 30,001 -0.00(-0.19%)
Sep 20, 2022 0.0512 0.0524 0.0512 0.0524 15,000 -0.00(-0.95%)
Sep 19, 2022 0.0527 0.0548 0.0520 0.0529 274,900 +0.00(+0.19%)
Sep 16, 2022 0.0528 0.0572 0.0527 0.0528 148,200 -0.01(-14.56%)
Sep 14, 2022 0.0618 0 +0.00(+3.00%)
Sep 13, 2022 0.0591 0.0600 0.0591 0.0600 17,075 +0.00(+2.74%)
Sep 12, 2022 0.0590 0.0590 0.0571 0.0584 1,600 +0.00(+1.57%)
Sep 09, 2022 0.0575 0.0587 0.0499 0.0575 37,500 -0.00(-1.71%)
Sep 08, 2022 0.0600 0.0600 0.0490 0.0585 554,218 -0.00(-3.78%)
Sep 07, 2022 0.0681 0.0694 0.0608 0.0608 10,100 -0.00(-7.18%)
Sep 06, 2022 0.0669 0.0669 0.0600 0.0655 48,500 +0.00(+0.77%)
Sep 02, 2022 0.0621 0.0693 0.0621 0.0650 68,344 +0.00(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.