Canada markets open in 3 hours 46 minutes

Vortex Metals Inc. (VMS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 09:40AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.09500.10000.09500.10000.10003,168
Mar 26, 20240.10000.10000.10000.10000.100041,100
Mar 25, 20240.10000.10000.09000.09500.0950146,285
Mar 22, 20240.09500.10000.09500.10000.100022,954
Mar 21, 20240.09000.09000.09000.09000.0900-
Mar 20, 20240.09000.09000.09000.09000.09006,000
Mar 19, 20240.09500.09500.09500.09500.09505,500
Mar 18, 20240.10500.10500.09500.10000.100038,600
Mar 15, 20240.10500.10500.10500.10500.10501,000
Mar 14, 20240.10000.11000.10000.10500.105036,500
Mar 13, 20240.11000.11000.09500.10000.100024,100
Mar 12, 20240.10000.10000.10000.10000.1000176,000
Mar 11, 20240.09000.09000.09000.09000.09006,000
Mar 08, 20240.09500.09500.09500.09500.095060,887
Mar 07, 20240.09000.09500.09000.09500.0950197,000
Mar 06, 20240.09000.09000.09000.09000.09001,000
Mar 05, 20240.09000.09000.09000.09000.09001,000
Mar 04, 20240.09500.09500.09500.09500.09504,000
Mar 01, 20240.09500.09500.09000.09500.095022,777
Feb 29, 20240.09000.09500.09000.09500.095026,517
Feb 28, 20240.09500.09500.09500.09500.09505,207
Feb 27, 20240.09000.09500.08500.08500.085082,000
Feb 26, 20240.08500.09000.08500.08500.085031,000
Feb 23, 20240.08500.08500.08500.08500.08501,000
Feb 22, 20240.09000.09500.09000.09000.090061,500
Feb 21, 20240.09000.09000.09000.09000.090018,030
Feb 20, 20240.08500.09500.08500.09000.090055,040
Feb 16, 20240.09000.09000.09000.09000.0900134,000
Feb 15, 20240.09000.09500.09000.09500.095041,000
Feb 14, 20240.08500.08500.08500.08500.08503,222
Feb 13, 20240.09000.09000.09000.09000.090023,700
Feb 12, 20240.10000.10000.10000.10000.10007,010
Feb 09, 20240.09000.09000.09000.09000.09003,000
Feb 08, 20240.09000.10000.09000.10000.100022,250
Feb 07, 20240.09000.09000.09000.09000.090034,000
Feb 06, 20240.10000.10000.09000.09500.095087,558
Feb 05, 20240.10000.10000.10000.10000.10001,000
Feb 02, 20240.09000.09000.08500.09000.09009,000
Feb 01, 20240.09500.09500.09500.09500.09501,090
Jan 31, 20240.08500.10500.08500.10500.1050171,000
Jan 30, 20240.09000.09000.09000.09000.0900-
Jan 29, 20240.09000.09000.09000.09000.0900-
Jan 26, 20240.09000.09000.09000.09000.090060,000
Jan 25, 20240.09000.09000.08500.08500.085042,206
Jan 24, 20240.09500.09500.09000.09000.09006,200
Jan 23, 20240.09500.09500.09500.09500.095052,000
Jan 22, 20240.08500.09500.07500.09500.095048,203
Jan 19, 20240.09000.09000.09000.09000.09001,000
Jan 18, 20240.08000.08000.08000.08000.08001,000
Jan 17, 20240.09500.09500.09000.09000.090080,000
Jan 16, 20240.09500.09500.09500.09500.0950-
Jan 15, 20240.09500.09500.09500.09500.09503,000
Jan 12, 20240.11000.11000.10000.10000.100021,100
Jan 11, 20240.09500.10000.09500.10000.1000121,500
Jan 10, 20240.10000.10000.10000.10000.1000-
Jan 09, 20240.10000.10000.10000.10000.100057,662
Jan 08, 20240.09500.10000.09500.10000.100021,500
Jan 05, 20240.10500.10500.10500.10500.1050-
Jan 04, 20240.10500.10500.10500.10500.1050-
Jan 03, 20240.10500.10500.10500.10500.1050-
Jan 02, 20240.10500.10500.10500.10500.1050-
Dec 29, 20230.09500.10500.09500.10500.105071,650
Dec 28, 20230.09500.09500.09000.09000.090052,184
Dec 27, 20230.10500.10500.09500.09500.095011,100
Dec 22, 20230.09500.09500.09500.09500.09501,300
Dec 21, 20230.09500.11000.09500.10500.105047,528
Dec 20, 20230.09500.09500.09500.09500.09504,520
Dec 19, 20230.08500.08500.08500.08500.085034,000
Dec 18, 20230.09000.09000.09000.09000.09001,000
Dec 15, 20230.09000.09000.09000.09000.09006,000
Dec 14, 20230.09000.09000.09000.09000.090024,423
Dec 13, 20230.09500.09500.09500.09500.0950-
Dec 12, 20230.09500.09500.09500.09500.095021,500
Dec 11, 20230.09500.09500.09500.09500.09503,500
Dec 08, 20230.10000.10000.10000.10000.10001,446
Dec 07, 20230.10000.10000.09500.10000.100040,930
Dec 06, 20230.10000.10000.09500.09500.095036,207
Dec 05, 20230.09500.09500.09500.09500.095042,059
Dec 04, 20230.09500.09500.09500.09500.09504,470
Dec 01, 20230.11000.11000.11000.11000.110016,000
Nov 30, 20230.09500.09500.09500.09500.0950-
Nov 29, 20230.09000.09500.09000.09500.09502,185
Nov 28, 20230.10000.10000.09000.09000.0900194,680
Nov 27, 20230.09500.10000.09500.10000.100095,101
Nov 24, 20230.10000.10000.09500.09500.095011,000
Nov 23, 20230.10000.10000.10000.10000.1000500
Nov 22, 20230.11000.11000.10000.11000.110036,500
Nov 21, 20230.11000.11000.10500.10500.105054,000
Nov 20, 20230.11000.11000.10500.11000.1100142,509
Nov 17, 20230.09000.11000.09000.10000.100075,700
Nov 16, 20230.10000.10000.10000.10000.10008,000
Nov 15, 20230.08500.08500.08500.08500.0850-
Nov 14, 20230.09000.11500.08500.08500.085058,700
Nov 13, 20230.08500.08500.08500.08500.085035,011
Nov 10, 20230.08500.08500.08000.08000.080024,520
Nov 09, 20230.08500.08500.08500.08500.085060,032
Nov 08, 20230.09000.09000.09000.09000.09005,000
Nov 07, 20230.09500.09500.09000.09000.090019,500
Nov 06, 20230.10000.10500.10000.10500.105026,549
Nov 03, 20230.11000.11000.09000.09000.090039,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...