Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Visionary Holdi (GV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2718 0.5879 0.2541 0.4444 36,814,266
2nd Apr 2026 (Thu) 0.2718 0.5879 0.2541 0.4444 36,814,266
1st Apr 2026 (Wed) 0.2353 0.2686 0.20 0.205 743,263
31st Mar 2026 (Tue) 0.2031 0.3898 0.2022 0.267 10,971,923
30th Mar 2026 (Mon) 0.2171 0.2784 0.1833 0.2269 5,644,278
27th Mar 2026 (Fri) 0.206 0.2182 0.19 0.1992 61,393
26th Mar 2026 (Thu) 0.232 0.26 0.2183 0.219 270,447
25th Mar 2026 (Wed) 0.1975 0.4087 0.195 0.235 3,031,439
24th Mar 2026 (Tue) 0.2862 0.2999 0.21 0.25 153,406
23rd Mar 2026 (Mon) 0.3796 0.5029 0.2703 0.336 769,105
20th Mar 2026 (Fri) 0.39 0.39 0.3559 0.3562 23,186
19th Mar 2026 (Thu) 0.38 0.399 0.3621 0.3968 6,989
18th Mar 2026 (Wed) 0.4175 0.42 0.3534 0.37 21,567
17th Mar 2026 (Tue) 0.43 0.4316 0.3968 0.417 23,427
16th Mar 2026 (Mon) 0.48 0.48 0.4231 0.4308 10,706
13th Mar 2026 (Fri) 0.4916 0.4916 0.4617 0.481 61,943
12th Mar 2026 (Thu) 0.5411 0.5411 0.51 0.5152 15,936
11th Mar 2026 (Wed) 0.59 0.59 0.545 0.5466 6,489
10th Mar 2026 (Tue) 0.591 0.60 0.5547 0.557 3,264
9th Mar 2026 (Mon) 0.7006 0.7006 0.5901 0.5901 31,537
6th Mar 2026 (Fri) 0.7649 0.7649 0.71 0.7075 5,619
5th Mar 2026 (Thu) 0.77 0.8098 0.7399 0.742 8,897
4th Mar 2026 (Wed) 0.80 0.80 0.75 0.7601 11,495
3rd Mar 2026 (Tue) 0.7772 0.7829 0.7223 0.7499 5,063
2nd Mar 2026 (Mon) 0.90 0.90 0.751 0.81 2,513
27th Feb 2026 (Fri) 0.89 0.89 0.85 0.8538 4,023
26th Feb 2026 (Thu) 0.90 0.9057 0.8998 0.8916 736
25th Feb 2026 (Wed) 1.03 1.03 0.9125 0.9125 0
24th Feb 2026 (Tue) 1.03 1.03 0.9815 0.9815 0
23rd Feb 2026 (Mon) 1.03 1.03 1.00 0.9815 3,202
20th Feb 2026 (Fri) 1.11 1.11 1.02 1.02 6,198
19th Feb 2026 (Thu) 1.12 1.12 1.08 1.10 5,759
18th Feb 2026 (Wed) 1.14 1.14 1.12 1.12 5,690
17th Feb 2026 (Tue) 1.11 1.14 1.10 1.14 2,084
16th Feb 2026 (Mon) 1.15 1.16 1.15 1.15 3,954
13th Feb 2026 (Fri) 1.15 1.16 1.15 1.15 3,954
12th Feb 2026 (Thu) 1.17 1.17 1.14 1.14 636
11th Feb 2026 (Wed) 1.20 1.20 1.17 1.17 3,032
10th Feb 2026 (Tue) 1.23 1.24 1.20 1.20 2,213
9th Feb 2026 (Mon) 1.22 1.22 1.20 1.21 4,053
6th Feb 2026 (Fri) 1.16 1.23 1.15 1.21 2,615
FTSE 100 Latest
Value10,436.29
Change71.50