Voyager Digital Cda Ltd (OP: VYGVF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.610	8.110	7.610	7.890	326,966	+0.15(+1.99%)
Feb 25, 2022	7.320	8.015	7.650	7.736	258,497	-0.02(-0.31%)
Feb 24, 2022	6.720	7.770	6.720	7.760	746,487	+0.13(+1.73%)
Feb 23, 2022	8.300	8.300	7.550	7.628	295,143	-0.09(-1.19%)
Feb 22, 2022	7.560	7.862	7.000	7.720	403,734	+0.33(+4.47%)
Feb 18, 2022				7.390	0	+0.22(+3.03%)
Feb 17, 2022	7.510	7.940	7.125	7.173	578,885	-0.60(-7.74%)
Feb 16, 2022	8.470	8.470	7.510	7.775	878,808	-0.39(-4.83%)
Feb 15, 2022	8.990	9.150	8.090	8.170	957,182	-0.16(-1.92%)
Feb 14, 2022	8.220	8.650	7.980	8.330	596,034	+0.02(+0.24%)
Feb 11, 2022	8.934	9.327	8.297	8.310	574,590	-0.79(-8.68%)
Feb 10, 2022	9.400	9.730	9.000	9.100	496,216	-0.35(-3.70%)
Feb 09, 2022	9.000	9.600	8.970	9.450	332,848	+0.15(+1.61%)
Feb 08, 2022	9.150	10.36	8.750	9.300	475,289	-0.15(-1.59%)
Feb 07, 2022	8.620	9.910	8.620	9.450	747,533	+0.85(+9.88%)
Feb 04, 2022	8.050	8.777	7.919	8.600	486,395	+0.64(+8.04%)
Feb 03, 2022	7.720	8.065		7.960	354,474	-0.27(-3.32%)
Feb 02, 2022	9.299	9.310	7.710	8.233	637,562	-0.35(-4.04%)
Feb 01, 2022	8.270	8.890	8.050	8.580	498,695	+0.58(+7.25%)
Jan 31, 2022	7.500	8.050		8.000	575,262	+0.62(+8.40%)
Jan 28, 2022	6.870	7.380	6.740	7.380	650,639	+0.25(+3.51%)
Jan 27, 2022	8.000	8.010	6.976	7.130	554,605	-0.44(-5.81%)
Jan 26, 2022	8.700	8.920	7.380	7.570	712,861	-0.28(-3.57%)
Jan 25, 2022	7.950	8.250	7.400	7.850	531,963	-0.14(-1.75%)
Jan 24, 2022	7.000	8.840	6.550	7.990	1,937,694	-0.16(-1.96%)
Jan 21, 2022	9.050	9.203	7.910	8.150	1,753,436	-1.34(-14.12%)
Jan 20, 2022	9.860	10.20	9.360	9.490	427,767	+0.27(+2.93%)
Jan 19, 2022	9.500	10.15	9.130	9.220	492,317	-0.39(-4.06%)
Jan 18, 2022	10.18	10.20	9.000	9.610	658,688	-0.60(-5.90%)
Jan 14, 2022				10.21	0	-0.18(-1.71%)
Jan 13, 2022	11.57	11.57	10.14	10.39	313,128	-0.47(-4.33%)
Jan 12, 2022	10.92	11.51	10.34	10.86	386,608	+0.22(+2.12%)
Jan 11, 2022	10.10	10.73	9.610	10.63	328,139	+0.57(+5.72%)
Jan 10, 2022	10.63	10.80	9.541	10.06	947,087	-0.58(-5.45%)
Jan 07, 2022	10.50	10.78	10.15	10.64	434,329	+0.04(+0.38%)
Jan 06, 2022	10.46	10.75	9.900	10.60	705,929	+0.07(+0.67%)
Jan 05, 2022	11.68	12.39	10.48	10.53	1,008,726	-0.80(-7.08%)
Jan 04, 2022	12.14	12.39	11.10	11.33	648,788	-0.81(-6.65%)
Jan 03, 2022	13.00	13.00	12.10	12.14	335,391	-0.34(-2.72%)
Dec 31, 2021	13.00	13.35	12.35	12.48	548,999	-0.87(-6.52%)
Dec 30, 2021	13.01	14.01	12.67	13.35	429,964	-0.30(-2.20%)
Dec 29, 2021	13.90	14.10	13.12	13.65	165,905	-0.45(-3.19%)
Dec 28, 2021	14.85	15.20	13.85	14.10	140,456	-1.25(-8.11%)
Dec 27, 2021	15.06	15.87	14.59	15.35	205,182	+0.29(+1.96%)
Dec 23, 2021	13.49	15.30	12.79	15.05	336,631	+2.32(+18.26%)
Dec 22, 2021	12.06	12.75	12.04	12.73	268,522	+0.15(+1.21%)
Dec 21, 2021	12.90	12.90	12.05	12.57	272,014	+0.68(+5.75%)
Dec 20, 2021	11.50	12.20	11.35	11.89	391,017	-0.46(-3.72%)
Dec 17, 2021	12.00	12.74	11.31	12.35	289,257	+0.18(+1.48%)
Dec 16, 2021	12.37	13.58	11.99	12.17	375,828	-0.43(-3.41%)
Dec 15, 2021	11.65	12.68	11.18	12.60	439,014	+0.82(+6.96%)
Dec 14, 2021	12.00	12.30	11.38	11.78	511,373	-0.29(-2.40%)
Dec 13, 2021	11.96	12.81	11.95	12.07	496,169	-0.61(-4.77%)
Dec 10, 2021	13.50	13.54	12.51	12.68	432,512	-0.38(-2.95%)
Dec 09, 2021	14.29	14.29	12.72	13.06	681,395	-1.52(-10.43%)
Dec 08, 2021	14.75	14.75	13.96	14.58	310,525	+0.28(+1.96%)
Dec 07, 2021	14.53	14.90	13.81	14.30	385,056	+1.00(+7.48%)
Dec 06, 2021	12.43	13.50	11.68	13.30	1,046,815	+0.21(+1.56%)
Dec 03, 2021	14.25	14.75	13.00	13.10	973,905	-1.10(-7.75%)
Dec 02, 2021	13.63	14.46	13.63	14.20	563,713	+0.38(+2.75%)

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.