Largo Physical Vanadium Corp. (VAND.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 01:04PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,700 |
| Apr 26, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,950 |
| Apr 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 22, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
| Apr 19, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,805 |
| Apr 17, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 450 |
| Apr 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 12, 2024 | 1.0300 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 3,300 |
| Apr 11, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 24,900 |
| Apr 10, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Apr 09, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 24,800 |
| Apr 08, 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 6,200 |
| Apr 05, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
| Apr 04, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| Apr 03, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 15,800 |
| Apr 02, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 1,000 |
| Apr 01, 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 2,700 |
| Mar 28, 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 27,200 |
| Mar 27, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 24,620 |
| Mar 26, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 600 |
| Mar 25, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,150 |
| Mar 22, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,900 |
| Mar 21, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| Mar 20, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 14,400 |
| Mar 19, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,300 |
| Mar 18, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,100 |
| Mar 15, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 678 |
| Mar 14, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
| Mar 13, 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 8,708 |
| Mar 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| Mar 11, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,055 |
| Mar 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,213 |
| Mar 07, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,331 |
| Mar 06, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| Mar 05, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Mar 04, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Mar 01, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Feb 29, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| Feb 28, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| Feb 27, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| Feb 26, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Feb 23, 2024 | 0.9500 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,311 |
| Feb 22, 2024 | 1.0500 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 34,409 |
| Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 105 |
| Feb 20, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,710 |
| Feb 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 305 |
| Feb 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 13, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,510 |
| Feb 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,105 |
| Feb 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Feb 08, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,200 |
| Feb 07, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| Feb 06, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
| Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
| Feb 02, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 24,100 |
| Feb 01, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 10,000 |
| Jan 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 30, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 5,100 |
| Jan 29, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 22,700 |
| Jan 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 25, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 10,000 |
| Jan 24, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 21,600 |
| Jan 23, 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 3,600 |
| Jan 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| Jan 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 18, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 17, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 16, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 905 |
| Jan 15, 2024 | 1.4700 | 1.4700 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| Jan 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 11, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,328 |
| Jan 10, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,100 |
| Jan 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
| Jan 08, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 7,800 |
| Jan 05, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Jan 04, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| Jan 03, 2024 | 1.0500 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 1,700 |
| Jan 02, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 29, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 27, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 22, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| Dec 21, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 18,525 |
| Dec 20, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 6,400 |
| Dec 19, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Dec 18, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Dec 15, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 7,700 |
| Dec 14, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 13, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 773 |
| Dec 12, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Dec 11, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
| Dec 08, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Dec 07, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Dec 06, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Dec 05, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.