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

Voyager Metals Inc (TSV: VONE )

N/A UNCHANGED
Last Price Updated: 3:45 PM EDT, Jun 5, 2023 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 (%)
May 08, 2023 0.1300 0.1350 0.1300 0.1350 155,000 +0.01(+3.85%)
May 04, 2023 0.1300 0 +0.00(+0.00%)
May 03, 2023 0.1400 0.1400 0.1300 0.1300 218,000 +0.00(+0.00%)
May 01, 2023 0.1300 0 +0.01(+4.00%)
Apr 28, 2023 0.1250 0.1300 0.1250 0.1250 132,000 -0.01(-3.85%)
Apr 27, 2023 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Apr 26, 2023 0.1450 0.1450 0.1300 0.1300 48,250 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1300 0.1300 0.1300 88,000 +0.00(+0.00%)
Apr 24, 2023 0.1300 0.1300 0.1300 0.1300 318,700 +0.00(+0.00%)
Apr 21, 2023 0.1350 0.1350 0.1250 0.1300 638,637 +0.00(+0.00%)
Apr 20, 2023 0.1450 0.1450 0.1300 0.1300 304,500 -0.01(-3.70%)
Apr 19, 2023 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Apr 18, 2023 0.1350 0.1350 0.1350 0.1350 21,500 -0.01(-6.90%)
Apr 17, 2023 0.1400 0.1450 0.1400 0.1450 62,396 +0.00(+3.57%)
Apr 14, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Apr 13, 2023 0.1300 0.1400 0.1300 0.1400 209,500 +0.01(+7.69%)
Apr 12, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Apr 11, 2023 0.1150 0.1300 0.1150 0.1300 164,000 +0.01(+13.04%)
Apr 10, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Apr 06, 2023 0.1150 0 -0.01(-11.54%)
Apr 05, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Apr 04, 2023 0.1250 0.1300 0.1250 0.1300 8,500 +0.01(+8.33%)
Apr 03, 2023 0.1200 0.1200 0.1200 0.1200 66,000 +0.01(+9.09%)
Mar 31, 2023 0.1050 0.1150 0.1000 0.1100 200,718 -0.01(-4.35%)
Mar 30, 2023 0.1150 0.1150 0.1150 0.1150 45,100 -0.00(-4.17%)
Mar 29, 2023 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Mar 28, 2023 0.1200 0.1200 0.1200 0.1200 148,500 +0.00(+0.00%)
Mar 27, 2023 0.1200 0.1200 0.1200 0.1200 59,000 +0.00(+0.00%)
Mar 23, 2023 0.1200 0 +0.00(+0.00%)
Mar 22, 2023 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Mar 21, 2023 0.1150 0.1200 0.1150 0.1200 26,500 +0.00(+0.00%)
Mar 17, 2023 0.1200 0 +0.00(+0.00%)
Mar 15, 2023 0.1200 0 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1200 0.1150 0.1200 292,000 -0.02(-11.11%)
Mar 13, 2023 0.1350 0.1350 0.1350 0.1350 15,000 +0.02(+12.50%)
Mar 10, 2023 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Mar 09, 2023 0.1250 0.1250 0.1200 0.1200 229,000 -0.01(-4.00%)
Mar 08, 2023 0.1500 0.1500 0.1250 0.1250 291,700 -0.02(-16.67%)
Mar 07, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 06, 2023 0.1450 0.1500 0.1450 0.1500 15,020 -0.02(-9.09%)
Mar 02, 2023 0.1650 0 +0.02(+17.86%)
Mar 01, 2023 0.1300 0.1400 0.1300 0.1400 76,000 +0.01(+7.69%)
Feb 27, 2023 0.1300 0 +0.00(+0.00%)
Feb 23, 2023 0.1300 0 +0.00(+0.00%)
Feb 22, 2023 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Feb 21, 2023 0.1350 0.1350 0.1350 0.1350 63,010 +0.00(+0.00%)
Feb 17, 2023 0.1350 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1350 0.1300 0.1350 28,000 +0.01(+3.85%)
Feb 15, 2023 0.1250 0.1300 0.1250 0.1300 72,116 +0.01(+4.00%)
Feb 14, 2023 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+4.17%)
Feb 13, 2023 0.1200 0.1200 0.1200 0.1200 56,000 +0.00(+0.00%)
Feb 10, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1200 0.1200 0.1200 8,900 +0.00(+0.00%)
Feb 08, 2023 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Feb 06, 2023 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Feb 03, 2023 0.1200 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Feb 02, 2023 0.1200 0.1200 0.1200 0.1200 4,500 -0.01(-4.00%)
Feb 01, 2023 0.1250 0.1250 0.1200 0.1250 15,100 +0.00(+0.00%)
Jan 31, 2023 0.1250 0.1250 0.1250 0.1250 15,815 -0.01(-3.85%)
Jan 30, 2023 0.1300 0.1300 0.1300 0.1300 29,900 -0.01(-3.70%)
Jan 27, 2023 0.1350 0.1350 0.1350 0.1350 871 +0.00(+0.00%)
Jan 25, 2023 0.1350 0 +0.00(+0.00%)
Jan 24, 2023 0.1350 0.1350 0.1300 0.1350 7,000 +0.00(+0.00%)
Jan 23, 2023 0.1350 0.1350 0.1350 0.1350 14,815 -0.01(-3.57%)
Jan 19, 2023 0.1400 0 -0.00(-3.45%)
Jan 18, 2023 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Jan 17, 2023 0.1450 0.1500 0.1450 0.1500 26,500 +0.01(+3.45%)
Jan 16, 2023 0.1400 0.1450 0.1400 0.1450 128,394 +0.00(+3.57%)
Jan 13, 2023 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Jan 12, 2023 0.1400 0.1400 0.1400 0.1400 12,500 -0.00(-3.45%)
Jan 11, 2023 0.1400 0.1450 0.1400 0.1450 65,000 +0.00(+3.57%)
Jan 10, 2023 0.1400 0.1400 0.1400 0.1400 39,501 +0.01(+7.69%)
Jan 09, 2023 0.1250 0.1350 0.1250 0.1300 81,500 +0.01(+13.04%)
Jan 06, 2023 0.1050 0.1200 0.1050 0.1150 78,055 +0.01(+9.52%)
Jan 05, 2023 0.1100 0.1100 0.1050 0.1050 11,500 +0.00(+0.00%)
Jan 04, 2023 0.1050 0.1100 0.1050 0.1050 92,500 +0.00(+5.00%)
Dec 30, 2022 0.1000 0 +0.00(+0.00%)
Dec 29, 2022 0.1000 0.1000 0.1000 0.1000 15,360 +0.00(+0.00%)
Dec 28, 2022 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Dec 23, 2022 0.1100 0 +0.01(+10.00%)
Dec 20, 2022 0.1000 0 -0.00(-4.76%)
Dec 16, 2022 0.1050 0 +0.00(+0.00%)
Dec 15, 2022 0.1050 0.1050 0.1050 0.1050 19,000 +0.00(+0.00%)
Dec 14, 2022 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Dec 13, 2022 0.1050 0.1050 0.1050 0.1050 8,520 +0.00(+0.00%)
Dec 12, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Dec 09, 2022 0.1100 0.1100 0.1050 0.1050 17,710 +0.00(+0.00%)
Dec 08, 2022 0.1100 0.1100 0.1050 0.1050 68,000 +0.00(+0.00%)
Dec 07, 2022 0.1050 0.1050 0.1050 0.1050 87,000 +0.00(+0.00%)
Dec 06, 2022 0.1050 0.1100 0.1050 0.1050 186,000 +0.00(+5.00%)
Dec 05, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Dec 02, 2022 0.0950 0.1000 0.0950 0.1000 12,500 +0.00(+0.00%)
Dec 01, 2022 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Nov 30, 2022 0.1000 0.1000 0.1000 0.1000 34,751 +0.00(+0.00%)
Nov 29, 2022 0.1000 0.1000 0.1000 0.1000 5,998 +0.00(+0.00%)
Nov 25, 2022 0.1000 0 +0.00(+0.00%)
Nov 24, 2022 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Nov 23, 2022 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Nov 22, 2022 0.0950 0.0950 0.0950 0.0950 87,000 +0.01(+5.56%)
Nov 21, 2022 0.0950 0.0950 0.0900 0.0900 5,350 +0.00(+0.00%)
Nov 18, 2022 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Nov 17, 2022 0.0950 0.1000 0.0900 0.0950 43,000 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.0950 0.0950 193,000 -0.01(-9.52%)
Nov 15, 2022 0.1050 0.1050 0.1050 0.1050 7,845 +0.00(+0.00%)
Nov 10, 2022 0.1050 0 +0.00(+5.00%)
Nov 08, 2022 0.1000 0 -0.00(-4.76%)
Nov 07, 2022 0.1100 0.1100 0.1050 0.1050 27,000 -0.01(-4.55%)
Nov 04, 2022 0.1050 0.1100 0.1050 0.1100 17,000 +0.01(+4.76%)
Nov 02, 2022 0.1050 0 +0.00(+0.00%)
Nov 01, 2022 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+5.00%)
Oct 28, 2022 0.1000 0 +0.00(+0.00%)
Oct 26, 2022 0.1000 0 -0.00(-4.76%)
Oct 25, 2022 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Oct 24, 2022 0.1100 0.1100 0.1100 0.1100 48,000 +0.01(+4.76%)
Oct 21, 2022 0.1050 0.1050 0.1050 0.1050 26,500 +0.00(+5.00%)
Oct 20, 2022 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Oct 18, 2022 0.1000 0 -0.00(-4.76%)
Oct 12, 2022 0.1050 0 +0.00(+0.00%)
Oct 11, 2022 0.1050 0.1050 0.1050 0.1050 84,000 +0.00(+0.00%)
Oct 07, 2022 0.1050 0 +0.00(+0.00%)
Oct 06, 2022 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Oct 05, 2022 0.1100 0.1100 0.1050 0.1050 118,000 -0.01(-4.55%)
Oct 04, 2022 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Oct 03, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Sep 30, 2022 0.1100 0.1100 0.1050 0.1050 120,944 -0.01(-4.55%)
Sep 29, 2022 0.1150 0.1150 0.1100 0.1100 121,500 -0.01(-4.35%)
Sep 28, 2022 0.1200 0.1200 0.1150 0.1150 5,821 +0.00(+0.00%)
Sep 26, 2022 0.1150 0 +0.01(+4.55%)
Sep 23, 2022 0.1200 0.1200 0.1100 0.1100 25,000 -0.01(-8.33%)
Sep 22, 2022 0.1150 0.1200 0.1150 0.1200 107,500 +0.01(+9.09%)
Sep 21, 2022 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Sep 20, 2022 0.1150 0.1150 0.1100 0.1100 27,250 -0.01(-4.35%)
Sep 19, 2022 0.1150 0.1150 0.1150 0.1150 7,500 +0.01(+4.55%)
Sep 16, 2022 0.1150 0.1150 0.1100 0.1100 22,000 -0.01(-4.35%)
Sep 15, 2022 0.1150 0.1150 0.1150 0.1150 27,500 +0.01(+4.55%)
Sep 14, 2022 0.1100 0.1100 0.1100 0.1100 106,364 +0.01(+4.76%)
Sep 13, 2022 0.1150 0.1200 0.1050 0.1050 191,641 -0.01(-8.70%)
Sep 12, 2022 0.1250 0.1250 0.1150 0.1150 12,500 -0.00(-4.17%)
Sep 09, 2022 0.1200 0.1200 0.1150 0.1200 38,650 +0.00(+0.00%)
Sep 08, 2022 0.1250 0.1250 0.1200 0.1200 5,003 -0.01(-4.00%)
Sep 07, 2022 0.1200 0.1250 0.1200 0.1250 59,394 +0.01(+4.17%)
Sep 06, 2022 0.1250 0.1250 0.1200 0.1200 194,500 -0.01(-7.69%)
Sep 02, 2022 0.1300 0 +0.00(+0.00%)
Sep 01, 2022 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Aug 31, 2022 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
Aug 30, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 29, 2022 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Aug 26, 2022 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
Aug 25, 2022 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Aug 24, 2022 0.1450 0.1450 0.1400 0.1400 41,500 +0.00(+0.00%)
Aug 23, 2022 0.1500 0.1550 0.1400 0.1400 44,500 -0.00(-3.45%)
Aug 22, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Aug 19, 2022 0.1550 0.1550 0.1450 0.1450 1,000 +0.00(+0.00%)
Aug 18, 2022 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Aug 17, 2022 0.1500 0.1500 0.1400 0.1450 43,000 -0.01(-3.33%)
Aug 16, 2022 0.1500 0.1500 0.1500 0.1500 8,911 +0.01(+3.45%)
Aug 15, 2022 0.1500 0.1550 0.1450 0.1450 19,020 -0.01(-6.45%)
Aug 12, 2022 0.1550 0.1550 0.1550 0.1550 3,615 +0.01(+3.33%)
Aug 11, 2022 0.1600 0.1600 0.1350 0.1500 389,960 -0.02(-9.09%)
Aug 10, 2022 0.1750 0.1750 0.1650 0.1650 7,000 -0.01(-5.71%)
Aug 09, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Aug 08, 2022 0.1750 0.1750 0.1700 0.1700 11,500 +0.00(+0.00%)
Aug 05, 2022 0.1700 0.1700 0.1700 0.1700 5,001 -0.01(-5.56%)
Aug 04, 2022 0.1800 0.1800 0.1800 0.1800 28,700 +0.00(+0.00%)
Aug 02, 2022 0.1800 0 +0.01(+2.86%)
Jul 29, 2022 0.1750 0 +0.00(+2.94%)
Jul 28, 2022 0.1400 0.1700 0.1400 0.1700 84,500 +0.03(+21.43%)
Jul 27, 2022 0.1400 0.1400 0.1400 0.1400 18,000 -0.00(-3.45%)
Jul 26, 2022 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Jul 25, 2022 0.1400 0.1750 0.1400 0.1500 169,700 +0.03(+30.43%)
Jul 22, 2022 0.1150 0.1150 0.1150 0.1150 12,500 +0.01(+9.52%)
Jul 15, 2022 0.1050 0 +0.00(+5.00%)
Jul 12, 2022 0.1000 0 -0.00(-4.76%)
Jul 08, 2022 0.1050 0 +0.00(+0.00%)
Jul 06, 2022 0.1050 0.1050 820 -0.01(-12.50%)
Jul 05, 2022 0.1250 0.1250 0.1200 0.1200 105,100 +0.00(+0.00%)
Jul 04, 2022 0.1200 0.1200 0.1200 0.1200 36,300 +0.00(+0.00%)
Jun 30, 2022 0.1200 0 +0.01(+14.29%)
Jun 28, 2022 0.1050 0 +0.00(+0.00%)
Jun 24, 2022 0.1050 0 -0.01(-12.50%)
Jun 23, 2022 0.1200 0.1200 0.1200 0.1200 26,928 +0.00(+0.00%)
Jun 22, 2022 0.1200 0.1200 0.1200 0.1200 2,600 -0.01(-7.69%)
Jun 21, 2022 0.1400 0.1400 0.1300 0.1300 29,500 -0.01(-7.14%)
Jun 20, 2022 0.1400 0.1400 0.1400 0.1400 167,500 +0.01(+3.70%)
Jun 17, 2022 0.1300 0.1350 0.1300 0.1350 41,500 +0.01(+8.00%)
Jun 16, 2022 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Jun 14, 2022 0.1300 0 -0.01(-3.70%)
Jun 13, 2022 0.1350 0.1350 0.1350 0.1350 52,500 -0.01(-3.57%)
Jun 10, 2022 0.1400 0.1400 0.1400 0.1400 47,500 -0.00(-3.45%)
Jun 09, 2022 0.1450 0.1450 0.1450 0.1450 38,500 +0.01(+11.54%)
Jun 07, 2022 0.1300 0 +0.01(+4.00%)
Jun 06, 2022 0.1250 0.1250 0.1250 0.1250 194,000 +0.01(+8.70%)
Jun 03, 2022 0.1150 0.1150 0.1150 0.1150 13,868 +0.00(+0.00%)
Jun 02, 2022 0.1150 0.1150 0.1150 0.1150 37,333 -0.00(-4.17%)
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.