VYGVF

Voyager Digital (QX) Historical Data

VYGVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.305 -0.135 -30.68% 0.3801 0.44 0.251 7,657,003
Jun 30 2022 0.44 0.00 +0.00% 0.475 0.5795 0.37574 0
Jun 30 2022 0.44 -0.12 -21.43% 0.475 0.5795 0.37574 3,227,802
Jun 29 2022 0.56 0.00 +0.00% 0.3304 0.58 0.3207 0
Jun 29 2022 0.56 0.2144 62.04% 0.3304 0.58 0.3207 3,734,147
Jun 28 2022 0.3456 -0.1098 -24.11% 0.4449 0.49 0.331 4,249,867
Jun 27 2022 0.4554 -0.125 -21.54% 0.60 0.643 0.425 3,337,978
Jun 24 2022 0.5804 0.0204 3.64% 0.58 0.60 0.50 3,069,106
Jun 23 2022 0.56 -0.0111 -1.94% 0.65 0.685 0.5177 3,774,067
Jun 22 2022 0.5711 0.00 +0.00% 1.00 1.24 0.43 0
Jun 22 2022 0.5711 -0.6539 -53.38% 1.00 1.24 0.43 16,464,375
Jun 21 2022 1.225 0.21 20.13% 1.08 1.30 1.08 2,636,327
Jun 20 2022 1.0197 0.00 +0.00% 1.03 1.06 0.93 0
Jun 17 2022 1.0197 0.00 +0.00% 1.03 1.06 0.93 0
Jun 17 2022 1.0197 -0.02 -1.95% 1.03 1.06 0.93 1,856,195
Jun 16 2022 1.04 -0.15 -12.61% 1.19 1.19 1.00 1,754,190
Jun 15 2022 1.19 -0.35 -22.73% 1.58 1.58 1.15 2,684,365
Jun 14 2022 1.54 0.00 +0.00% 1.54 1.60 1.3975 0
Jun 14 2022 1.54 -0.04 -2.36% 1.54 1.60 1.3975 1,009,652
Jun 13 2022 1.5773 -0.35 -18.26% 1.67 1.82 1.467 1,158,517
Jun 10 2022 1.9297 0.00 +0.00% 2.10 2.10 1.92 0
Jun 10 2022 1.9297 -0.19 -8.98% 2.10 2.10 1.92 656,166
Jun 09 2022 2.12 -0.20 -8.42% 2.292 2.31 2.1189 221,987
Jun 08 2022 2.315 0.06 2.43% 2.18 2.335 2.18 191,108
Jun 07 2022 2.26 0.00 +0.00% 2.30 2.4069 2.22 0
Jun 07 2022 2.26 -0.14 -5.83% 2.30 2.4069 2.22 289,283
Jun 06 2022 2.40 -0.04 -1.64% 2.40 2.64 2.3218 349,872
Jun 03 2022 2.44 -0.09 -3.56% 2.53 2.53 2.3753 260,859
Jun 02 2022 2.53 0.00 +0.00% 2.50 2.54 2.30 0
Jun 02 2022 2.53 0.10 4.33% 2.50 2.54 2.30 267,941
Jun 01 2022 2.425 0.00 +0.00% 2.91 2.91 2.3979 0
Jun 01 2022 2.425 -0.28 -10.19% 2.91 2.91 2.3979 647,631
May 31 2022 2.70 0.17 6.72% 2.61 2.87 2.60 864,550
May 30 2022 2.53 0.00 0.0% 2.53 2.53 2.53 0
May 27 2022 2.53 0.17 7.2% 2.35 2.61 2.35 535,408
May 26 2022 2.36 0.00 +0.00% 2.10 2.3877 2.06 0
May 26 2022 2.36 0.17 7.76% 2.10 2.3877 2.06 473,552
May 25 2022 2.19 0.04 1.86% 2.10 2.25 2.07 397,581
May 24 2022 2.15 -0.04 -1.83% 2.18 2.27 2.076 479,028
May 23 2022 2.19 0.00 +0.00% 2.25 2.36 2.10 0
May 23 2022 2.19 0.04 1.86% 2.25 2.36 2.10 714,939
May 20 2022 2.15 -0.04 -1.83% 2.29 2.31 2.0543 1,184,056
May 19 2022 2.19 0.05 2.34% 2.02 2.30 2.02 640,115
May 18 2022 2.14 -0.19 -8.15% 2.38 2.38 2.078 783,122
May 17 2022 2.33 0.00 +0.00% 2.53 2.56 2.3173 0
May 17 2022 2.33 0.06 2.64% 2.53 2.56 2.3173 876,752
May 16 2022 2.27 0.00 +0.00% 3.03 3.125 2.24 0
May 16 2022 2.27 -0.80 -26.06% 3.03 3.125 2.24 1,245,312
May 13 2022 3.07 0.74 31.48% 2.55 3.09 2.4994 708,733
May 12 2022 2.335 0.00 +0.00% 2.17 2.555 2.07 0
May 12 2022 2.335 -0.10 -3.91% 2.17 2.555 2.07 1,165,260
May 11 2022 2.43 -0.54 -18.18% 2.90 2.90 2.32 1,361,607
May 10 2022 2.97 0.02 0.68% 2.9607 3.221 2.80 622,515
May 09 2022 2.95 -0.45 -13.24% 3.09 3.36 2.91 1,027,040
May 06 2022 3.40 0.00 +0.00% 3.70 3.70 3.32 0
May 06 2022 3.40 -0.19 -5.29% 3.70 3.70 3.32 383,597
May 05 2022 3.59 0.00 +0.00% 3.83 4.00 3.468 0
May 05 2022 3.59 -0.20 -5.28% 3.83 4.00 3.468 347,166
May 04 2022 3.79 0.23 6.46% 3.47 3.88 3.47 401,983
May 03 2022 3.56 0.05 1.43% 3.27 3.72 3.27 303,736
May 02 2022 3.51 0.00 +0.00% 3.24 3.68 3.18 0
May 02 2022 3.51 0.23 7.01% 3.24 3.68 3.18 390,744
Apr 29 2022 3.28 -0.19 -5.48% 3.45 3.56 3.28 632,178
Apr 28 2022 3.47 0.15 4.52% 3.60 3.60 3.15 614,908
Apr 27 2022 3.32 0.00 +0.00% 3.50 3.525 3.278 0
Apr 27 2022 3.32 -0.10 -2.92% 3.50 3.525 3.278 572,133
Apr 26 2022 3.42 -0.28 -7.57% 3.83 3.83 3.36 937,564
Apr 25 2022 3.70 0.00 +0.00% 3.50 3.70 3.3646 0
Apr 25 2022 3.70 0.05 1.37% 3.50 3.70 3.3646 818,394
Apr 22 2022 3.65 -0.28 -7.12% 3.9098 3.97 3.61 596,358
Apr 21 2022 3.93 0.00 +0.00% 4.02 4.25 3.87 0
Apr 21 2022 3.93 -0.12 -2.96% 4.02 4.25 3.87 372,532
Apr 20 2022 4.0499 -0.27 -6.25% 4.35 4.45 4.01 492,289
Apr 19 2022 4.32 0.00 +0.00% 4.20 4.45 3.93 0
Apr 19 2022 4.32 0.17 4.1% 4.20 4.45 3.93 372,008
Apr 18 2022 4.15 -0.05 -1.19% 4.19 4.25 3.931 605,429
Apr 15 2022 4.20 0.00 +0.00% 4.20 4.20 4.20 0
Apr 15 2022 4.20 0.00 0.0% 4.20 4.20 4.20 0
Apr 14 2022 4.20 -0.28 -6.15% 4.40 4.70 4.16 939,083
Apr 13 2022 4.475 0.00 +0.00% 4.42 4.58 4.285 0
Apr 13 2022 4.475 0.17 3.83% 4.42 4.58 4.285 470,034
Apr 12 2022 4.31 -0.19 -4.22% 4.54 4.82 4.24 793,253
Apr 11 2022 4.50 0.00 +0.00% 4.68 4.95 4.48 0
Apr 11 2022 4.50 -0.32 -6.64% 4.68 4.95 4.48 834,744
Apr 08 2022 4.82 -0.41 -7.84% 5.00 5.16 4.81 457,255
Apr 07 2022 5.23 -0.07 -1.32% 5.255 5.55 4.84 1,224,501
Apr 06 2022 5.30 -0.41 -7.24% 5.21 5.70 5.18 421,787
Apr 05 2022 5.7135 0.00 +0.00% 5.61 6.23 5.56 0
Apr 05 2022 5.7135 -0.20 -3.32% 5.61 6.23 5.56 350,608
Apr 04 2022 5.91 0.73 14.09% 5.25 5.94 5.19 656,817
Your Recent History
USOTC
VYGVF
Voyager Di..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 01:20:19