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 (OP:VAUCF)

0.1130 +0.0013 (+1.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.1144 0.1150 0.1127 0.1130 118,075 +0.00(+1.16%)
Sep 30, 2025 0.1119 0.1119 0.1020 0.1117 182,415 +0.00(+0.63%)
Sep 29, 2025 0.1110 0.1122 0.1049 0.1110 520,650 +0.01(+7.25%)
Sep 26, 2025 0.0969 0.1055 0.0950 0.1035 667,658 +0.00(+2.27%)
Sep 25, 2025 0.0908 0.1012 0.0908 0.1012 305,834 +0.00(+4.65%)
Sep 24, 2025 0.0941 0.0967 0.0938 0.0967 55,000 +0.00(+5.11%)
Sep 23, 2025 0.1019 0.1060 0.0902 0.0920 401,098 -0.01(-9.72%)
Sep 22, 2025 0.1000 0.1079 0.0900 0.1019 340,120 +0.01(+7.26%)
Sep 19, 2025 0.0800 0.1000 0.0800 0.0950 505,825 +0.01(+18.75%)
Sep 18, 2025 0.0900 0.0900 0.0755 0.0800 125,964 +0.00(+0.00%)
Sep 17, 2025 0.0804 0.0804 0.0770 0.0800 112,414 +0.00(+1.65%)
Sep 16, 2025 0.0797 0.0805 0.0787 0.0787 60,401 -0.00(-3.32%)
Sep 15, 2025 0.0770 0.0816 0.0730 0.0814 89,419 +0.00(+3.04%)
Sep 12, 2025 0.0970 0.0970 0.0751 0.0790 236,136 -0.01(-6.06%)
Sep 11, 2025 0.0858 0.0870 0.0809 0.0841 83,785 +0.00(+2.69%)
Sep 10, 2025 0.0846 0.0850 0.0800 0.0819 94,789 +0.00(+1.11%)
Sep 09, 2025 0.0871 0.0871 0.0798 0.0810 90,310 -0.00(-3.57%)
Sep 08, 2025 0.0810 0.0905 0.0810 0.0840 262,824 -0.00(-1.64%)
Sep 05, 2025 0.0901 0.0901 0.0800 0.0854 46,165 -0.00(-0.35%)
Sep 04, 2025 0.0940 0.0940 0.0857 0.0857 110,017 -0.01(-7.35%)
Sep 03, 2025 0.1020 0.1050 0.0910 0.0925 211,625 -0.01(-5.52%)
Sep 02, 2025 0.0964 0.1041 0.0888 0.0979 118,488 +0.00(+2.94%)
Aug 29, 2025 0.0934 0.0979 0.0875 0.0951 140,176 +0.01(+9.69%)
Aug 28, 2025 0.0941 0.0941 0.0867 0.0867 4,555 -0.00(-2.91%)
Aug 27, 2025 0.0970 0.0978 0.0856 0.0893 172,035 -0.01(-8.88%)
Aug 26, 2025 0.0898 0.0980 0.0849 0.0980 351,387 +0.01(+13.43%)
Aug 25, 2025 0.0954 0.0954 0.0840 0.0864 33,500 +0.00(+3.47%)
Aug 22, 2025 0.0901 0.0903 0.0829 0.0835 222,562 -0.00(-4.57%)
Aug 21, 2025 0.0800 0.0898 0.0756 0.0875 250,042 +0.01(+8.02%)
Aug 20, 2025 0.0834 0.0835 0.0754 0.0810 137,026 -0.00(-2.88%)
Aug 19, 2025 0.0795 0.0863 0.0795 0.0834 187,500 -0.00(-0.36%)
Aug 18, 2025 0.0832 0.0842 0.0808 0.0837 62,182 -0.00(-1.53%)
Aug 15, 2025 0.0874 0.0909 0.0795 0.0850 374,986 -0.00(-2.19%)
Aug 14, 2025 0.0901 0.0901 0.0850 0.0869 131,214 -0.00(-3.44%)
Aug 13, 2025 0.0800 0.0913 0.0795 0.0900 691,588 +0.01(+13.64%)
Aug 12, 2025 0.0764 0.0809 0.0700 0.0792 352,801 +0.01(+7.03%)
Aug 11, 2025 0.0740 0.0820 0.0700 0.0740 233,187 +0.00(+5.71%)
Aug 08, 2025 0.0695 0.0700 0.0658 0.0700 1,126,185 +0.00(+2.64%)
Aug 07, 2025 0.0750 0.0750 0.0618 0.0682 1,185,645 +0.01(+8.08%)
Aug 06, 2025 0.0675 0.0675 0.0616 0.0631 343,828 -0.00(-2.92%)
Aug 05, 2025 0.0710 0.0780 0.0598 0.0650 1,074,402 -0.02(-19.75%)
Aug 04, 2025 0.0710 0.0810 0.0710 0.0810 120,104 +0.01(+14.08%)
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 following
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.