Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 02:55PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	49,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	470,228
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,105
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	406,100
Apr 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	63,240
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	254,700
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	278,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,050
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,395
Mar 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	165,600
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	550,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,720
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	291,731
Mar 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	564,025
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Mar 19, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	762,125
Mar 18, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	207,000
Mar 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	333,520
Mar 14, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	180,000
Mar 13, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	41,000
Mar 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	132,100
Mar 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	44,000
Mar 08, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	17,900
Mar 07, 2024	0.0650	0.0800	0.0650	0.0800	0.0800	168,322
Mar 06, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	58,000
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Mar 01, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	117,844
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,700
Feb 28, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	49,000
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,577
Feb 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	43,800
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Feb 16, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	35,700
Feb 15, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	26,500
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,800
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,520
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	18,000
Feb 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 05, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	186,300
Feb 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,770
Feb 01, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	49,500
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jan 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Jan 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	89,800
Jan 26, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	36,400
Jan 25, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	319,894
Jan 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,000
Jan 23, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	47,000
Jan 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Jan 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	16,000
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Jan 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	12,000
Jan 15, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	24,000
Jan 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Jan 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jan 08, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	6,000
Jan 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,040
Jan 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	21,000
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	18,850
Jan 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Dec 29, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	10,000
Dec 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	6,260
Dec 27, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	22,250
Dec 22, 2023	0.0650	0.0700	0.0600	0.0650	0.0650	444,550
Dec 21, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	13,687
Dec 20, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	31,000
Dec 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	39,000
Dec 18, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	22,001
Dec 15, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	13,500
Dec 14, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	7,300
Dec 13, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	94,333
Dec 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	58,000
Dec 11, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	55,000
Dec 08, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	139,425
Dec 07, 2023	0.0700	0.0750	0.0650	0.0650	0.0650	72,463
Dec 06, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	162,825
Dec 05, 2023	0.0700	0.0700	0.0650	0.0700	0.0700	200,643
Dec 04, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	5,965
Dec 01, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	25,940
Nov 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7298+0.0000(+0.00%)

CRUDE OIL82.70-0.11(-0.13%)

Bitcoin CAD88,311.65-3,147.76(-3.44%)

Vanadiumcorp Resource Inc. (VRB.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7298
+0.0000(+0.00%)

CRUDE OIL
82.70
-0.11(-0.13%)

Bitcoin CAD
88,311.65
-3,147.76(-3.44%)