Canada markets open in 3 hours 16 minutes

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:27PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20240.04000.04000.04000.04000.040091,572
Jul 16, 20240.04000.04000.04000.04000.04004,000
Jul 15, 20240.04000.04500.04000.04500.045039,627
Jul 12, 20240.04500.04500.04500.04500.0450-
Jul 11, 20240.04000.04500.04000.04500.0450153,500
Jul 10, 20240.04500.04500.04000.04000.0400153,375
Jul 09, 20240.04500.04500.04500.04500.0450-
Jul 08, 20240.04500.04500.04500.04500.04504,900
Jul 05, 20240.04000.04500.04000.04000.040098,000
Jul 04, 20240.04000.04000.04000.04000.0400271,000
Jul 03, 20240.04000.04000.04000.04000.040077,065
Jul 02, 20240.04000.04500.04000.04500.0450140,000
Jun 28, 20240.04000.04000.03500.04000.040078,835
Jun 27, 20240.03500.03500.03500.03500.0350-
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.035013,300
Jun 24, 20240.03500.03500.03500.03500.0350-
Jun 21, 20240.04000.04000.03500.03500.0350365,000
Jun 20, 20240.03500.04000.03500.04000.0400153,000
Jun 19, 20240.04000.04000.03500.03500.035078,000
Jun 18, 20240.03500.03500.03500.03500.0350151,651
Jun 17, 20240.03500.04000.03500.04000.040026,000
Jun 14, 20240.04000.04000.04000.04000.040033,000
Jun 13, 20240.04000.04000.04000.04000.040043,170
Jun 12, 20240.04500.04500.04500.04500.0450109,100
Jun 11, 20240.04500.04500.04000.04000.0400190,000
Jun 10, 20240.04000.04500.04000.04500.0450145,000
Jun 07, 20240.04500.04500.04000.04500.045074,000
Jun 06, 20240.04000.04000.04000.04000.0400466,063
Jun 05, 20240.04000.04000.04000.04000.040011,000
Jun 04, 20240.04000.04000.03500.03500.035023,000
Jun 03, 20240.03500.03500.03500.03500.035029,000
May 31, 20240.04000.04000.03500.03500.0350231,188
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.0400114,800
May 28, 20240.04500.04500.04000.04000.0400112,000
May 27, 20240.04500.05000.04000.04500.045044,000
May 24, 20240.04000.04500.04000.04500.0450182,000
May 23, 20240.04000.04000.04000.04000.040023,575
May 22, 20240.04500.04500.04000.04000.0400159,010
May 21, 20240.04500.05000.04500.04500.0450184,603
May 17, 20240.04000.04000.04000.04000.04003,000
May 16, 20240.04500.04500.04000.04000.0400100,950
May 15, 20240.04000.04500.04000.04000.0400143,000
May 14, 20240.04000.04000.03500.04000.0400281,782
May 13, 20240.03500.04000.03500.04000.0400208,500
May 10, 20240.03500.03500.03500.03500.0350-
May 09, 20240.04000.04000.03500.03500.0350224,402
May 08, 20240.04000.04000.04000.04000.0400-
May 07, 20240.04000.04000.04000.04000.0400142,000
May 06, 20240.04000.04000.04000.04000.040084,000
May 03, 20240.03500.04000.03500.04000.0400489,775
May 02, 20240.04000.04000.04000.04000.0400304,000
May 01, 20240.03500.03500.03500.03500.0350277,000
Apr 30, 20240.03500.03500.03500.03500.035065,000
Apr 29, 20240.03500.03500.03500.03500.03508,004
Apr 26, 20240.03500.04000.03500.03500.0350101,430
Apr 25, 20240.04000.04000.04000.04000.0400-
Apr 24, 20240.03500.04000.03500.04000.040049,000
Apr 23, 20240.03500.03500.03500.03500.0350470,228
Apr 22, 20240.04000.04000.04000.04000.040010,105
Apr 19, 20240.04000.04000.04000.04000.04002,000
Apr 18, 20240.04000.04000.04000.04000.0400125,000
Apr 17, 20240.03500.03500.03500.03500.0350406,100
Apr 16, 20240.04000.04000.03500.03500.035063,240
Apr 15, 20240.04000.04000.04000.04000.040082,000
Apr 12, 20240.04000.04000.04000.04000.040057,000
Apr 11, 20240.04000.04000.04000.04000.04002,000
Apr 10, 20240.04000.04000.04000.04000.040041,000
Apr 09, 20240.04000.04000.04000.04000.0400140,000
Apr 08, 20240.04000.04000.04000.04000.0400254,700
Apr 05, 20240.04000.04000.04000.04000.0400278,000
Apr 04, 20240.04000.04000.04000.04000.04009,050
Apr 03, 20240.04000.04000.04000.04000.0400227,000
Apr 02, 20240.04000.04000.04000.04000.0400193,000
Apr 01, 20240.04000.04000.04000.04000.0400192,395
Mar 28, 20240.04000.04000.03500.04000.0400165,600
Mar 27, 20240.04000.04000.04000.04000.0400550,000
Mar 26, 20240.04000.04000.04000.04000.0400227,000
Mar 25, 20240.04000.04000.04000.04000.0400166,720
Mar 22, 20240.04000.04000.04000.04000.0400291,731
Mar 21, 20240.05000.05000.04000.04000.0400564,025
Mar 20, 20240.05000.05000.05000.05000.050020,000
Mar 19, 20240.04500.05000.04000.05000.0500762,125
Mar 18, 20240.05000.05000.04000.04500.0450207,000
Mar 15, 20240.05000.05500.05000.05000.0500333,520
Mar 14, 20240.06000.06000.05000.05500.0550180,000
Mar 13, 20240.06500.06500.06000.06000.060041,000
Mar 12, 20240.06500.06500.06500.06500.0650132,100
Mar 11, 20240.06500.06500.06500.06500.065044,000
Mar 08, 20240.07500.07500.06500.07000.070017,900
Mar 07, 20240.06500.08000.06500.08000.0800168,322
Mar 06, 20240.06000.06500.06000.06500.065058,000
Mar 05, 20240.06000.06000.06000.06000.0600-
Mar 04, 20240.06000.06000.06000.06000.06009,000
Mar 01, 20240.05500.06000.05500.06000.0600117,844
Feb 29, 20240.06000.06000.06000.06000.060018,700
Feb 28, 20240.05500.06000.05500.06000.060049,000
Feb 27, 20240.05500.05500.05500.05500.055024,577
Feb 26, 20240.06000.06000.05500.05500.055043,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...