Vertical Exploration Inc. (VERT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 02:05PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,100
Apr 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	78,950
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,200
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	555,777
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,630,206
Apr 12, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	3,409,599
Apr 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	110,720
Apr 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	132,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	449,059
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	98,128
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	67,411
Mar 28, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	321,200
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	14,188
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,443
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	402,250
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	66,500
Mar 12, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	111,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	96,400
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	269,000
Mar 06, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	14,148
Mar 05, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	117,116
Mar 04, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	337,900
Mar 01, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	114,500
Feb 29, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	829,000
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Feb 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	162,838
Feb 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	677,909
Feb 23, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	341,250
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Feb 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,687,965
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	56,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	301,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	93,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	133,588
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	668,350
Jan 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	250,000
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Jan 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	62,000
Jan 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	244,000
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,700
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	270,000
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,750
Jan 15, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,451,020
Jan 12, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	271,500
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	430,909
Jan 10, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	507,000
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	518,000
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jan 05, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	213,000
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	469,179
Jan 03, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	16,000
Jan 02, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	87,000
Dec 29, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	187,000
Dec 28, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	168,000
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	73,000
Dec 22, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	2,245,000
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	331,675
Dec 20, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	49,000
Dec 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	296,500
Dec 18, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	234,000
Dec 15, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	12,853
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	205,500
Dec 13, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	42,000
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	36,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	80,000
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	286,500
Dec 06, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	227,200
Dec 05, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	8,000
Dec 04, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	27,000
Dec 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	275,230
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0004(+0.06%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD87,763.05+165.50(+0.19%)

Vertical Exploration Inc. (VERT.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0004(+0.06%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
87,763.05
+165.50(+0.19%)