1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Voyager Metals Inc (VONE)
  7. Historical

VONE

Voyager Metals Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Voyager Metals Inc VONE TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.135 13:31:39
Open Price Low Price High Price Close Price Prev Close
0.145 0.135 0.145 0.135 0.135
more quote information »

VONE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1450.150.1350.146259432,879-0.01-6.9%
1 Month0.1550.1550.110.135160297,947-0.02-12.9%
3 Months0.230.230.110.15255868,050-0.095-41.3%
6 Months0.2650.3550.110.2398533108,620-0.13-49.06%
1 Year0.0950.3550.090.2017473125,7220.0442.11%
3 Years0.2450.3550.040.148192128,334-0.11-44.9%
5 Years0.150.3550.040.1239058218,139-0.015-10.0%

VONE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.135 0.00 0.0% 0.145 0.145 0.135 37,500
Oct 26 2021 0.135 -0.005 -3.57% 0.14 0.14 0.135 13,800
Oct 25 2021 0.14 0.00 0.0% 0.14 0.14 0.14 1,400
Oct 22 2021 0.14 -0.01 -6.67% 0.15 0.15 0.14 28,743
Oct 21 2021 0.15 0.005 3.45% 0.15 0.15 0.145 99,150
Oct 20 2021 0.145 0.005 3.57% 0.145 0.15 0.145 21,300
Oct 19 2021 0.14 0.01 7.69% 0.14 0.14 0.14 213,500
Oct 18 2021 0.13 -0.01 -7.14% 0.14 0.14 0.13 61,500
Oct 15 2021 0.14 0.01 7.69% 0.135 0.14 0.135 47,000
Oct 14 2021 0.13 0.00 0.0% 0.13 0.13 0.13 37,000
Oct 13 2021 0.13 0.005 4.0% 0.125 0.13 0.125 4,000
Oct 12 2021 0.125 0.00 0.0% 0.125 0.125 0.12 104,500
Oct 08 2021 0.125 -0.015 -10.71% 0.13 0.13 0.11 67,500
Oct 07 2021 0.14 0.005 3.7% 0.13 0.14 0.13 29,100
Oct 06 2021 0.135 0.015 12.5% 0.12 0.135 0.12 93,370
Oct 05 2021 0.12 -0.015 -11.11% 0.135 0.145 0.115 315,727
Oct 04 2021 0.135 -0.005 -3.57% 0.14 0.15 0.12 456,900
Oct 01 2021 0.14 -0.01 -6.67% 0.14 0.14 0.14 3,000
Sep 30 2021 0.15 0.00 0.0% 0.15 0.15 0.145 35,500
Sep 29 2021 0.15 -0.005 -3.23% 0.155 0.155 0.15 228,000
Sep 28 2021 0.155 0.005 3.33% 0.16 0.16 0.155 26,500
See More Historical Prices »


Your Recent History
TSXV
VONE
Voyager Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.