Victory Battery Metals Corp. (VR.CN)

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

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 01:18PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	38,000
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,333
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,008
Apr 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	13,764
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,221
Apr 09, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	14,833
Apr 08, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	10,000
Apr 05, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	32,000
Apr 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	55,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,666
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,300
Mar 26, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	63,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	14,500
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,589
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,333
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,088
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,867
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,984
Mar 04, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	149,180
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 29, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	43,988
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	16,315
Feb 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	193,666
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	240,794
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Feb 21, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	81,100
Feb 20, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	24,300
Feb 16, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	77,766
Feb 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	111,599
Feb 14, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	32,500
Feb 13, 2024	0.0500	0.0700	0.0500	0.0700	0.0700	536,898
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	91,400
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	108,666
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	77,000
Feb 05, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	267,740
Feb 02, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	5,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,339
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	20,666
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Jan 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,833
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,042
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	394,000
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,444
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,391
Jan 10, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	20,000
Jan 09, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	14,000
Jan 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	230,000
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,083
Jan 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 02, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	89,000
Dec 29, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	2,002
Dec 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Dec 27, 2023	0.0350	0.0700	0.0350	0.0550	0.0550	734,459
Dec 22, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	54,186
Dec 21, 2023	0.0450	0.0450	0.0350	0.0350	0.0350	168,553
Dec 20, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	16,444
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	116,835
Dec 18, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	20,365
Dec 15, 2023	0.0450	0.0500	0.0400	0.0400	0.0400	130,001
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	77,222
Dec 12, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	74,666
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,105
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	102,019
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,421
Dec 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	66,258
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,783
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	11,500
Nov 30, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	22,333
Nov 29, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	15,831
Nov 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 27, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	11,833
Nov 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,441
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7250-0.0014(-0.19%)

CRUDE OIL85.58+2.85(+3.44%)

Bitcoin CAD84,369.28-860.72(-1.01%)

Victory Battery Metals Corp. (VR.CN)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7250
-0.0014(-0.19%)

CRUDE OIL
85.58
+2.85(+3.44%)

Bitcoin CAD
84,369.28
-860.72(-1.01%)