Canada markets open in 9 hours

Vertical Exploration Inc. (VERT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 01:03PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.03500.03500.03500.03500.035010,000
Feb 06, 20230.03000.03000.03000.03000.0300-
Feb 03, 20230.03000.03000.03000.03000.0300175,285
Feb 02, 20230.03500.03500.03500.03500.0350-
Feb 01, 20230.03500.03500.03500.03500.035031,000
Jan 31, 20230.03000.03000.03000.03000.0300-
Jan 30, 20230.04000.04000.03000.03000.0300130,020
Jan 27, 20230.04000.04000.04000.04000.04001,000
Jan 26, 20230.03500.03500.03500.03500.0350-
Jan 25, 20230.03500.04000.03500.03500.0350270,000
Jan 24, 20230.03000.03000.03000.03000.030015,001
Jan 23, 20230.03500.03500.03000.03000.0300128,000
Jan 20, 20230.03500.03500.03500.03500.0350188,850
Jan 19, 20230.03500.03500.03500.03500.035077,500
Jan 18, 20230.03000.03000.03000.03000.0300-
Jan 17, 20230.03500.03500.03000.03000.03006,000
Jan 16, 20230.03500.03500.03500.03500.0350182,000
Jan 13, 20230.03500.03500.03500.03500.0350-
Jan 12, 20230.03000.03500.03000.03500.0350246,000
Jan 11, 20230.03500.03500.03000.03000.0300175,570
Jan 10, 20230.03000.03500.03000.03500.035041,222
Jan 09, 20230.03500.03500.03000.03500.035081,000
Jan 06, 20230.03500.03500.03000.03500.0350208,267
Jan 05, 20230.03500.03500.03000.03000.03003,183,366
Jan 04, 20230.04000.04000.03500.03500.035021,500
Jan 03, 20230.03500.04000.03500.03500.03501,145,650
Dec 30, 20220.04000.04000.03000.03000.03002,709,638
Dec 29, 20220.04500.04500.04500.04500.0450-
Dec 28, 20220.04000.04500.04000.04500.045065,027
Dec 23, 20220.04500.04500.04500.04500.045080,250
Dec 22, 20220.04500.04500.04500.04500.0450174,000
Dec 21, 20220.04500.04500.04500.04500.0450107,300
Dec 20, 20220.04000.04000.04000.04000.0400-
Dec 19, 20220.04000.04000.04000.04000.040030,300
Dec 16, 20220.04500.04500.04000.04000.040054,776
Dec 15, 20220.04500.04500.04500.04500.0450152,000
Dec 14, 20220.04000.04500.04000.04500.0450159,418
Dec 13, 20220.04500.04500.04500.04500.0450175,000
Dec 12, 20220.04500.04500.04500.04500.0450-
Dec 09, 20220.04500.04500.04000.04500.0450366,000
Dec 08, 20220.05000.05000.05000.05000.050010,000
Dec 07, 20220.04000.04500.04000.04500.0450253,200
Dec 06, 20220.04500.04500.04500.04500.045011,000
Dec 05, 20220.04500.04500.04000.04500.045068,000
Dec 02, 20220.04500.04500.04500.04500.045026,004
Dec 01, 20220.04000.04000.04000.04000.0400-
Nov 30, 20220.04500.04500.04000.04000.0400113,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...