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

Voyager Digital Ltd (TSX: VOYG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 31, 2022 3.510 3.650 3.320 3.420 3,787,192 -0.08(-2.29%)
May 30, 2022 3.300 3.760 3.290 3.500 554,784 +0.26(+8.02%)
May 27, 2022 3.040 3.320 3.040 3.240 553,125 +0.20(+6.58%)
May 26, 2022 2.780 3.050 2.780 3.040 588,751 +0.20(+7.04%)
May 25, 2022 2.690 2.890 2.670 2.840 502,238 +0.07(+2.53%)
May 24, 2022 2.720 2.910 2.650 2.770 729,925 -0.01(-0.36%)
May 20, 2022 2.780 0 -0.03(-1.07%)
May 19, 2022 2.750 2.940 2.720 2.810 675,397 +0.08(+2.93%)
May 18, 2022 2.880 3.010 2.670 2.730 1,089,978 -0.28(-9.30%)
May 17, 2022 3.070 3.290 2.980 3.010 1,076,950 +0.09(+3.08%)
May 16, 2022 3.830 4.000 2.880 2.920 2,308,619 -1.08(-27.00%)
May 13, 2022 3.240 4.020 3.160 4.000 1,043,414 +0.98(+32.45%)
May 12, 2022 2.940 3.330 2.720 3.020 1,214,075 -0.14(-4.43%)
May 11, 2022 3.740 3.750 3.020 3.160 788,566 -0.73(-18.77%)
May 10, 2022 4.060 4.190 3.650 3.890 536,786 +0.08(+2.10%)
May 09, 2022 4.210 4.210 3.790 3.810 666,950 -0.55(-12.61%)
May 06, 2022 4.530 4.590 4.280 4.360 351,300 -0.24(-5.22%)
May 05, 2022 4.880 4.880 4.450 4.600 522,860 -0.29(-5.93%)
May 04, 2022 4.600 4.930 4.500 4.890 482,133 +0.33(+7.24%)
May 03, 2022 4.470 4.780 4.420 4.560 390,425 +0.03(+0.66%)
May 02, 2022 4.170 4.720 4.140 4.530 396,129 +0.27(+6.34%)
Apr 29, 2022 4.310 4.560 4.220 4.260 457,629 -0.19(-4.27%)
Apr 28, 2022 4.380 4.480 4.050 4.450 473,981 +0.16(+3.73%)
Apr 27, 2022 4.400 4.450 4.190 4.290 371,122 -0.07(-1.61%)
Apr 26, 2022 4.630 4.700 4.300 4.360 488,912 -0.36(-7.63%)
Apr 25, 2022 4.580 4.730 4.290 4.720 615,723 +0.08(+1.72%)
Apr 22, 2022 4.910 5.000 4.580 4.640 574,082 -0.29(-5.88%)
Apr 21, 2022 5.150 5.190 4.880 4.930 449,171 -0.15(-2.95%)
Apr 20, 2022 5.490 5.490 5.010 5.080 404,574 -0.38(-6.96%)
Apr 19, 2022 5.040 5.630 5.040 5.460 404,321 +0.19(+3.61%)
Apr 18, 2022 5.160 5.370 4.960 5.270 488,613 -0.01(-0.19%)
Apr 14, 2022 5.280 0 -0.33(-5.88%)
Apr 13, 2022 5.450 5.760 5.420 5.610 441,401 +0.11(+2.00%)
Apr 12, 2022 5.800 6.080 5.370 5.500 548,260 -0.14(-2.48%)
Apr 11, 2022 5.990 6.030 5.640 5.640 705,541 -0.41(-6.78%)
Apr 08, 2022 6.430 6.500 6.040 6.050 523,353 -0.56(-8.47%)
Apr 07, 2022 6.620 6.750 6.120 6.610 788,552 -0.02(-0.30%)
Apr 06, 2022 6.870 6.960 6.480 6.630 530,089 -0.53(-7.40%)
Apr 05, 2022 7.320 7.330 6.910 7.160 447,693 -0.25(-3.37%)
Apr 04, 2022 6.580 7.410 6.490 7.410 826,333 +0.94(+14.53%)
Apr 01, 2022 6.710 6.860 6.350 6.470 838,610 -0.24(-3.58%)
Mar 31, 2022 6.500 6.880 6.270 6.710 1,143,002 +0.31(+4.84%)
Mar 30, 2022 8.150 8.150 6.300 6.400 2,775,321 -1.96(-23.44%)
Mar 29, 2022 8.770 8.820 8.270 8.360 799,644 -0.42(-4.78%)
Mar 28, 2022 8.170 8.780 8.000 8.780 911,305 +0.93(+11.85%)
Mar 25, 2022 8.300 8.300 7.700 7.850 437,692 -0.35(-4.27%)
Mar 24, 2022 8.100 8.270 7.690 8.200 512,903 +0.25(+3.14%)
Mar 23, 2022 8.180 8.240 7.870 7.950 534,060 -0.25(-3.05%)
Mar 22, 2022 8.090 8.270 7.900 8.200 933,655 +0.34(+4.33%)
Mar 21, 2022 7.980 8.320 7.670 7.860 414,827 -0.22(-2.72%)
Mar 18, 2022 7.890 8.370 7.890 8.080 1,103,520 +0.20(+2.54%)
Mar 17, 2022 7.780 8.040 7.400 7.880 547,657 +0.05(+0.64%)
Mar 16, 2022 7.380 8.050 7.230 7.830 459,595 +0.71(+9.97%)
Mar 15, 2022 7.250 7.380 6.920 7.120 570,870 +0.03(+0.42%)
Mar 14, 2022 7.620 7.740 7.090 7.090 403,310 -0.49(-6.46%)
Mar 11, 2022 7.710 7.850 7.480 7.580 328,521 -0.19(-2.45%)
Mar 10, 2022 7.970 8.000 7.680 7.770 475,917 -0.61(-7.28%)
Mar 09, 2022 8.500 8.800 8.030 8.380 679,915 +0.55(+7.02%)
Mar 08, 2022 7.900 8.090 7.560 7.830 607,327 -0.09(-1.14%)
Mar 07, 2022 8.560 8.580 7.670 7.920 736,715 -0.58(-6.82%)
Mar 04, 2022 8.970 9.040 8.490 8.500 538,430 -0.56(-6.18%)
Mar 03, 2022 10.15 10.15 9.060 9.060 674,224 -0.83(-8.39%)
Mar 02, 2022 10.70 10.70 9.880 9.890 399,386 -0.80(-7.48%)
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.