Canada markets closed

Vertical Exploration Inc. (VERT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 02:37PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.04500.04500.04500.04500.0450590,200
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04500.04000.04000.0400203,227
Nov 24, 20220.04500.04500.04000.04000.040010,450
Nov 23, 20220.04500.04500.04500.04500.045095,500
Nov 22, 20220.04500.04500.04000.04000.040072,500
Nov 21, 20220.04000.04500.04000.04500.0450235,000
Nov 18, 20220.05500.05500.04000.04000.0400442,418
Nov 17, 20220.04500.05000.04500.05000.0500439,530
Nov 16, 20220.04500.04500.04500.04500.0450287,150
Nov 15, 20220.05000.05000.05000.05000.05004,117
Nov 14, 20220.04500.05000.04500.05000.0500106,000
Nov 11, 20220.04500.04500.04500.04500.045061,550
Nov 10, 20220.04500.05000.04500.05000.0500143,228
Nov 09, 20220.05500.05500.05000.05000.05001,566,808
Nov 08, 20220.06000.06000.06000.06000.06001,000
Nov 07, 20220.06000.06000.06000.06000.060036,500
Nov 04, 20220.05500.06000.05500.06000.060026,750
Nov 03, 20220.06000.06000.05500.05500.0550495,800
Nov 02, 20220.05500.06500.05500.06000.0600763,300
Nov 01, 20220.06500.06500.05500.05500.0550994,910
Oct 31, 20220.06500.06500.06500.06500.0650-
Oct 28, 20220.06000.06500.06000.06500.0650188,006
Oct 27, 20220.05500.06000.05000.06000.0600320,318
Oct 26, 20220.07000.07000.06000.06000.0600394,897
Oct 25, 20220.07000.07000.06500.07000.0700153,000
Oct 24, 20220.07000.07000.07000.07000.0700351,143
Oct 21, 20220.07000.08000.07000.07000.0700112,908
Oct 20, 20220.07000.07500.07000.07500.075095,100
Oct 19, 20220.07500.07500.07000.07000.0700270,611
Oct 18, 20220.07000.07000.07000.07000.0700139,919
Oct 17, 20220.06000.07000.06000.07000.0700318,000
Oct 14, 20220.06500.07000.06000.06000.0600344,159
Oct 13, 20220.07500.07500.07000.07000.0700989,438
Oct 12, 20220.08000.08500.07000.07500.07501,484,103
Oct 11, 20220.09000.09500.08500.08500.0850561,427
Oct 07, 20220.08500.09000.08000.09000.09004,185,980
Oct 06, 20220.09000.09000.07500.08000.08002,163,742
Oct 05, 20220.09000.09000.08500.09000.090099,009
Oct 04, 20220.09000.09000.08500.09000.090047,500
Oct 03, 20220.10500.10500.08000.09500.0950491,000
Sept 30, 20220.10000.10000.10000.10000.1000158,270
Sept 29, 20220.10500.10500.08000.10000.1000275,342
Sept 28, 20220.11000.11000.10000.10500.105054,180
Sept 27, 20220.12000.12000.11000.11000.1100207,701
Sept 26, 20220.11000.12500.11000.12000.1200875,499
Sept 23, 20220.11000.12000.10500.12000.1200379,005
Sept 22, 20220.12500.13000.12000.12000.1200127,250
Sept 21, 20220.13000.14500.12000.12000.1200445,610
Sept 20, 20220.13000.13500.13000.13500.1350175,908
Sept 19, 20220.12000.14000.12000.13500.1350482,567
Sept 16, 20220.11500.12000.11500.12000.1200271,400
Sept 15, 20220.12000.12000.11500.12000.120020,505
Sept 14, 20220.11000.12000.11000.11500.1150325,500
Sept 13, 20220.10500.12000.10000.11500.1150542,584
Sept 12, 20220.09500.10500.08000.10000.1000355,714
Sept 09, 20220.10500.10500.09000.10000.1000483,600
Sept 08, 20220.11500.11500.09500.09500.09501,085,878
Sept 07, 20220.12000.12000.11500.12000.1200250,904
Sept 06, 20220.11000.12000.11000.12000.120054,085
Sept 02, 20220.11000.12500.11000.12000.1200224,425
Sept 01, 20220.11500.12500.11500.12000.1200364,566
Aug 31, 20220.12000.12500.11500.11500.1150313,832
Aug 30, 20220.11000.11500.10500.11500.115087,130
Aug 29, 20220.10500.11500.10500.10500.1050162,511
Aug 26, 20220.11000.11000.10000.10500.1050544,403
Aug 25, 20220.11500.12000.11000.11000.1100150,100
Aug 24, 20220.12000.12000.11000.11500.1150137,010
Aug 23, 20220.10000.12000.09500.12000.12001,231,950
Aug 22, 20220.12000.12000.10000.10000.1000720,094
Aug 19, 20220.12500.12500.10500.12250.12251,051,973
Aug 18, 20220.12000.14500.11500.13500.13501,130,652
Aug 17, 20220.14500.16000.11000.11000.11002,594,558
Aug 16, 20220.19500.20500.13500.13500.13501,256,037
Aug 15, 20220.15500.20500.15500.19500.19501,400,218
Aug 12, 20220.15000.16500.14000.16500.1650883,056
Aug 11, 20220.14500.17500.14500.15500.15501,185,204
Aug 10, 20220.12000.14500.11000.14500.14501,586,063
Aug 09, 20220.10500.12500.10500.12500.1250429,168
Aug 08, 20220.12000.12500.11000.11000.11001,260,407
Aug 05, 20220.08500.12500.08500.12000.12005,206,905
Aug 04, 20220.09000.09000.08500.08500.0850907,012
Aug 03, 20220.10500.10500.07500.09000.09003,507,626
Aug 02, 20220.12500.12500.10000.10500.1050250,250
Jul 29, 20220.12500.12500.10500.12000.120092,706
Jul 28, 20220.12500.13000.12000.12500.1250220,952
Jul 27, 20220.14000.14000.12500.12500.1250399,855
Jul 26, 20220.14000.14000.12000.13500.1350101,920
Jul 25, 20220.13000.15500.13000.13500.1350447,867
Jul 22, 20220.10000.13000.10000.13000.1300624,268
Jul 21, 20220.10000.10000.09500.10000.1000605,105
Jul 20, 20220.08500.12000.08500.10500.1050498,084
Jul 19, 20220.10000.10000.09000.09000.090058,000
Jul 18, 20220.10000.10000.09500.09500.095050,900
Jul 15, 20220.10000.10000.10000.10000.1000-
Jul 14, 20220.10000.10000.10000.10000.100067,000
Jul 13, 20220.10000.10000.09000.09000.0900246,611
Jul 12, 20220.10000.10000.10000.10000.1000131,500
Jul 11, 20220.08000.11500.08000.10000.1000403,525
Jul 08, 20220.12000.13000.10000.12000.1200594,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...