ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Viva Gold Corp Ord (OP:VAUCF)

0.0995 -0.0025 (-2.45%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.1047 0.1047 0.1020 0.1020 128,625 -0.00(-2.86%)
Apr 28, 2026 0.1050 0.1050 0.1048 0.1050 37,394 -0.00(-0.76%)
Apr 24, 2026 0.1058 75 -0.00(-1.31%)
Apr 23, 2026 0.1100 0.1100 0.1052 0.1072 42,000 +0.00(+0.28%)
Apr 22, 2026 0.1069 0.1069 0.1069 0.1069 2,000 +0.01(+5.84%)
Apr 21, 2026 0.1058 0.1099 0.1010 0.1010 51,414 -0.00(-4.45%)
Apr 20, 2026 0.1133 0.1133 0.1056 0.1057 28,433 +0.00(+0.57%)
Apr 17, 2026 0.1048 0.1100 0.1048 0.1051 107,146 -0.00(-1.96%)
Apr 16, 2026 0.1056 0.1076 0.1056 0.1072 35,420 -0.00(-4.11%)
Apr 15, 2026 0.1095 0.1118 0.1067 0.1118 26,000 +0.01(+7.60%)
Apr 14, 2026 0.1000 0.1039 0.1000 0.1039 139,564 +0.01(+6.78%)
Apr 13, 2026 0.1000 0.1000 0.0963 0.0973 31,075 +0.00(+0.52%)
Apr 10, 2026 0.1160 0.1160 0.0968 0.0968 46,730 +0.00(+2.43%)
Apr 09, 2026 0.1016 0.1016 0.0945 0.0945 28,000 -0.01(-5.50%)
Apr 08, 2026 0.1035 0.1035 0.1000 0.1000 8,015 -0.00(-4.58%)
Apr 07, 2026 0.1011 0.1048 0.1011 0.1048 31,500 -0.00(-0.57%)
Apr 06, 2026 0.1011 0.1054 0.1011 0.1054 10,650 +0.00(+4.36%)
Apr 02, 2026 0.1010 0.1061 0.0850 0.1010 4,700 -0.00(-1.46%)
Apr 01, 2026 0.1049 0.1049 0.1005 0.1025 29,600 -0.00(-4.03%)
Mar 31, 2026 0.1050 0.1068 0.1001 0.1068 60,495 +0.00(+1.71%)
Mar 30, 2026 0.1050 0.1050 0.1050 0.1050 10,075 -0.00(-0.94%)
Mar 27, 2026 0.1180 0.1180 0.1035 0.1060 26,500 +0.01(+11.58%)
Mar 26, 2026 0.0950 0.1045 0.0950 0.0950 201,500 -0.01(-5.00%)
Mar 25, 2026 0.0976 0.1050 0.0968 0.1000 59,000 +0.00(+1.42%)
Mar 24, 2026 0.0950 0.1010 0.0836 0.0986 115,953 +0.01(+6.25%)
Mar 23, 2026 0.0953 0.1004 0.0796 0.0928 92,308 +0.01(+10.48%)
Mar 20, 2026 0.0900 0.0970 0.0796 0.0840 319,730 -0.01(-10.26%)
Mar 19, 2026 0.0808 0.0936 0.0808 0.0936 423,950 -0.00(-1.47%)
Mar 18, 2026 0.0985 0.0985 0.0900 0.0950 48,000 -0.00(-3.55%)
Mar 17, 2026 0.1035 0.1035 0.0920 0.0985 66,082 -0.00(-1.50%)
Mar 16, 2026 0.1044 0.1044 0.1000 0.1000 251,250 -0.01(-6.54%)
Mar 13, 2026 0.1058 0.1096 0.1058 0.1070 43,966 -0.00(-3.52%)
Mar 12, 2026 0.1119 0.1134 0.1109 0.1109 7,009 +0.00(+1.74%)
Mar 11, 2026 0.1100 0.1116 0.1080 0.1090 107,450 -0.00(-1.54%)
Mar 10, 2026 0.1092 0.1150 0.1050 0.1107 184,968 +0.00(+4.43%)
Mar 09, 2026 0.1102 0.1102 0.1000 0.1060 342,600 -0.00(-3.90%)
Mar 06, 2026 0.1120 0.1164 0.1103 0.1103 181,000 -0.01(-6.13%)
Mar 05, 2026 0.1171 0.1214 0.1145 0.1175 50,494 -0.01(-4.24%)
Mar 04, 2026 0.1248 0.1253 0.1210 0.1227 31,686 +0.00(+0.57%)
Mar 03, 2026 0.1300 0.1404 0.1206 0.1220 120,499 -0.01(-8.13%)
Mar 02, 2026 0.1365 0.1365 0.1314 0.1328 10,150 -0.00(-1.26%)
Feb 27, 2026 0.1393 0.1400 0.1301 0.1345 156,058 +0.00(+0.37%)
Feb 26, 2026 0.1222 0.1400 0.1222 0.1340 152,958 +0.01(+7.63%)
Feb 25, 2026 0.1250 0.1298 0.1200 0.1245 79,316 +0.01(+7.98%)
Feb 24, 2026 0.1148 0.1176 0.1100 0.1153 67,520 -0.00(-1.87%)
Feb 23, 2026 0.1190 0.1227 0.1100 0.1175 142,365 +0.00(+3.98%)
Feb 20, 2026 0.1100 0.1285 0.1100 0.1130 355,731 -0.02(-12.94%)
Feb 19, 2026 0.1251 0.1298 0.1233 0.1298 17,650 +0.01(+5.70%)
Feb 18, 2026 0.1228 0.1299 0.1228 0.1228 5,500 +0.00(+0.74%)
Feb 17, 2026 0.1109 0.1219 0.1102 0.1219 178,794 +0.00(+3.74%)
Feb 13, 2026 0.1178 0.1179 0.1169 0.1175 23,904 -0.00(-0.68%)
Feb 12, 2026 0.1160 0.1299 0.1150 0.1183 123,375 -0.00(-1.42%)
Feb 11, 2026 0.1200 0.1235 0.1170 0.1200 122,054 -0.00(-0.83%)
Feb 10, 2026 0.1200 0.1210 0.1181 0.1210 107,602 +0.00(+0.75%)
Feb 09, 2026 0.1300 0.1300 0.1200 0.1201 207,903 -0.00(-0.08%)
Feb 06, 2026 0.1204 0.1204 0.1172 0.1202 52,000 +0.01(+6.47%)
Feb 05, 2026 0.1129 0.1180 0.1108 0.1129 42,500 -0.01(-4.32%)
Feb 04, 2026 0.1155 0.1241 0.1130 0.1180 289,509 -0.01(-9.23%)
Feb 03, 2026 0.1241 0.1301 0.1241 0.1300 33,500 +0.01(+6.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.