Canada Markets closed

Vertical Exploration Inc. (VERT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:57PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 20220.10000.12000.10000.12000.1200940,074
Jul 06, 20220.09000.10000.08500.10000.1000600,750
Jul 05, 20220.09500.10000.08500.08500.0850596,025
Jul 04, 20220.08500.09000.08000.08000.0800156,667
Jun 30, 20220.07500.08500.07000.08500.0850255,117
Jun 29, 20220.06500.07000.06500.06500.0650107,780
Jun 28, 20220.05000.06500.05000.06500.0650589,300
Jun 27, 20220.05000.05000.05000.05000.050024,000
Jun 24, 20220.04500.04500.04000.04500.0450240,000
Jun 23, 20220.04500.04500.04500.04500.045020,400
Jun 22, 20220.04500.04500.04000.04500.0450205,900
Jun 21, 20220.05000.05000.04500.04500.0450834,000
Jun 20, 20220.05000.05000.05000.05000.050040,000
Jun 17, 20220.04500.04500.04500.04500.045035,333
Jun 16, 20220.05000.05000.04500.04500.0450362,788
Jun 15, 20220.04500.04500.04500.04500.0450-
Jun 14, 20220.05000.05000.04500.04500.045035,000
Jun 13, 20220.05000.05000.05000.05000.0500156,600
Jun 10, 20220.04500.05000.04500.05000.05008,500
Jun 09, 20220.04500.04500.04500.04500.0450180,000
Jun 08, 20220.04500.04500.04500.04500.0450128,500
Jun 07, 20220.04500.05000.04000.04500.0450151,600
Jun 06, 20220.04500.04500.04500.04500.0450237,000
Jun 03, 20220.05500.05500.05500.05500.0550-
Jun 02, 20220.05500.05500.05500.05500.0550-
Jun 01, 20220.05500.05500.05500.05500.05508,100
May 31, 20220.05500.05500.05000.05000.0500131,515
May 30, 20220.06000.06000.05000.05000.050075,085
May 27, 20220.05000.06000.05000.05000.0500219,850
May 26, 20220.05000.05000.05000.05000.0500420,650
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.04500.05000.0500927,355
May 20, 20220.04500.04500.04500.04500.0450-
May 19, 20220.04500.04500.04500.04500.0450127,001
May 18, 20220.05000.05000.04500.04500.0450282,050
May 17, 20220.05500.05500.05500.05500.0550-
May 16, 20220.05000.05500.05000.05500.05506,885
May 13, 20220.05500.05500.04500.05500.055055,154
May 12, 20220.05000.05000.05000.05000.050098,880
May 11, 20220.05000.05500.05000.05000.050079,500
May 10, 20220.05500.05500.05000.05000.050047,980
May 09, 20220.05500.05500.05250.05500.055016,700
May 06, 20220.05000.05750.05000.05750.0575102,001
May 05, 20220.06500.06500.05500.05500.055087,500
May 04, 20220.05500.06000.05500.06000.0600100,261
May 03, 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...