Victory Battery Metals Corp. (VR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 11:49AM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,485
Oct 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,332
Oct 02, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,101,333
Oct 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 30, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	109,322
Sept 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	142,000
Sept 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	148,200
Sept 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	407,900
Sept 24, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	161,100
Sept 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	224,000
Sept 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	846,000
Sept 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Sept 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Sept 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,434
Sept 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	588,500
Sept 13, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	1,906,278
Sept 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	651,422
Sept 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	712,000
Sept 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,001
Sept 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Sept 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	605,286
Sept 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Sept 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Aug 23, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	117,000
Aug 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	45,889
Aug 21, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	409,300
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	374,000
Aug 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	233,000
Aug 15, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	282,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	152,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	265,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,118
Aug 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jul 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	128,100
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	125,847
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,113
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	125,155
Jul 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,024
Jul 16, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	201,088
Jul 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	366,218
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	71,114
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,416
Jul 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,566
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,618
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	376,111
Jun 28, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	17,666
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,487
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	244,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jun 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	92,166
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,722
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,888
Jun 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	22,300
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,191
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	224,143
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,666
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,888
May 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	88,887
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	99,444
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	22,800
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,757
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,002
May 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7340-0.0002(-0.03%)

CRUDE OIL77.59+0.45(+0.58%)

Bitcoin CAD85,195.05-188.80(-0.22%)

Victory Battery Metals Corp. (VR.CN)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7340
-0.0002(-0.03%)

CRUDE OIL
77.59
+0.45(+0.58%)

Bitcoin CAD
85,195.05
-188.80(-0.22%)