Canada markets closed

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0100 (-14.29%)
At close: 02:53PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.06000.06000.06000.06000.06001,000
Nov 29, 20230.07000.07000.07000.07000.07002,500
Nov 28, 20230.06500.06500.06500.06500.065018,000
Nov 27, 20230.07000.07000.07000.07000.070025,000
Nov 24, 20230.06500.06500.06500.06500.0650-
Nov 23, 20230.06500.06500.06500.06500.0650-
Nov 22, 20230.06500.06500.06500.06500.06505,000
Nov 21, 20230.06500.06500.06500.06500.06505,400
Nov 20, 20230.07000.07000.07000.07000.0700-
Nov 17, 20230.07500.07500.07000.07000.070072,000
Nov 16, 20230.07000.07500.07000.07500.075063,200
Nov 15, 20230.07000.07000.07000.07000.070062,000
Nov 14, 20230.07000.07000.07000.07000.070027,428
Nov 13, 20230.07500.07500.07000.07500.0750141,500
Nov 10, 20230.07500.07500.07500.07500.075082,000
Nov 09, 20230.07500.07500.07500.07500.07506,900
Nov 08, 20230.07500.07500.07000.07500.075019,000
Nov 07, 20230.07500.07500.07500.07500.0750-
Nov 06, 20230.07000.07500.07000.07500.075063,000
Nov 03, 20230.07500.07500.07500.07500.075011,016
Nov 02, 20230.07500.07500.07500.07500.07503,150
Nov 01, 20230.07500.07500.07500.07500.0750-
Oct 31, 20230.07500.07500.07500.07500.0750-
Oct 30, 20230.06500.07500.06000.07500.0750229,320
Oct 27, 20230.07000.07000.07000.07000.070015,700
Oct 26, 20230.08000.08000.08000.08000.0800-
Oct 25, 20230.08000.08000.08000.08000.0800-
Oct 24, 20230.07500.08000.07000.08000.080089,720
Oct 23, 20230.07500.07500.07000.07000.070066,000
Oct 20, 20230.07500.07500.07500.07500.07503,390
Oct 19, 20230.08500.08500.08500.08500.08505,000
Oct 18, 20230.08000.08500.08000.08500.085031,000
Oct 17, 20230.08000.08000.08000.08000.0800110,010
Oct 16, 20230.08500.08500.08500.08500.0850-
Oct 13, 20230.08500.08500.08500.08500.0850-
Oct 12, 20230.08500.08500.08500.08500.085027,000
Oct 11, 20230.08500.08500.08500.08500.08508,000
Oct 10, 20230.08500.08500.08500.08500.08505,000
Oct 06, 20230.08500.08500.08500.08500.085014,000
Oct 05, 20230.09000.09000.09000.09000.0900-
Oct 04, 20230.09000.09000.09000.09000.0900-
Oct 03, 20230.09500.09500.09000.09000.090014,424
Oct 02, 20230.09000.09500.09000.09500.095019,000
Sept 29, 20230.08500.09000.08500.08500.085021,000
Sept 28, 20230.09000.09000.09000.09000.09001,000
Sept 27, 20230.09000.09000.09000.09000.0900-
Sept 26, 20230.09000.09000.09000.09000.0900-
Sept 25, 20230.09500.09500.09000.09000.0900221,000
Sept 22, 20230.09500.09500.09500.09500.095064,500
Sept 21, 20230.09500.09500.09500.09500.095026,600
Sept 20, 20230.10000.10500.10000.10000.1000140,250
Sept 19, 20230.08000.09500.08000.09500.095052,258
Sept 18, 20230.08000.08500.08000.08500.085045,000
Sept 15, 20230.07500.08500.07500.08000.080010,185
Sept 14, 20230.08500.08500.08500.08500.0850-
Sept 13, 20230.08000.08500.08000.08500.085093,000
Sept 12, 20230.08000.08000.08000.08000.08006,000
Sept 11, 20230.08500.08500.08000.08000.0800327,752
Sept 08, 20230.09500.09500.08500.09000.090032,000
Sept 07, 20230.08500.08500.08500.08500.0850-
Sept 06, 20230.09000.09500.08500.08500.085010,500
Sept 05, 20230.09000.09000.09000.09000.09005,500
Sept 01, 20230.08500.08500.08500.08500.085044,100
Aug 31, 20230.10000.10000.08500.08500.085045,000
Aug 30, 20230.08500.08500.08500.08500.0850-
Aug 29, 20230.08500.08500.08500.08500.0850-
Aug 28, 20230.09000.09000.08500.08500.085024,100
Aug 25, 20230.09000.09000.09000.09000.09005,800
Aug 24, 20230.09000.09000.09000.09000.090010,086
Aug 23, 20230.08500.10000.08500.10000.100016,000
Aug 22, 20230.09000.09000.09000.09000.09003,002
Aug 21, 20230.08500.09000.08500.09000.09009,500
Aug 18, 20230.08500.08500.08500.08500.0850-
Aug 17, 20230.08500.08500.08500.08500.08504,000
Aug 16, 20230.10500.10500.09000.09000.090027,000
Aug 15, 20230.09000.09000.09000.09000.0900-
Aug 14, 20230.09000.09000.09000.09000.090012,100
Aug 11, 20230.09000.09000.08500.08500.085022,000
Aug 10, 20230.11500.11500.10000.10000.100026,700
Aug 09, 20230.10000.10000.09500.10000.100057,000
Aug 08, 20230.09500.09500.09000.09500.095016,000
Aug 04, 20230.10000.10000.10000.10000.1000-
Aug 03, 20230.10000.10000.10000.10000.100058,000
Aug 02, 20230.10000.10000.10000.10000.100092,867
Aug 01, 20230.10000.10000.10000.10000.10002,301
Jul 31, 20230.10000.10000.10000.10000.100027,500
Jul 28, 20230.10000.10000.10000.10000.10005,000
Jul 27, 20230.10500.10500.10500.10500.105010,000
Jul 26, 20230.09500.10000.09000.10000.100025,100
Jul 25, 20230.10000.10000.10000.10000.1000-
Jul 24, 20230.08500.10000.08500.10000.10007,555
Jul 21, 20230.08500.08500.08500.08500.0850105,372
Jul 20, 20230.09000.09000.09000.09000.090042,250
Jul 19, 20230.09000.09500.09000.09500.095045,000
Jul 18, 20230.09000.09500.09000.09000.09008,000
Jul 17, 20230.09500.09500.09000.09000.090058,416
Jul 14, 20230.10500.10500.10500.10500.10501,200
Jul 13, 20230.10500.11000.10500.10500.105052,500
Jul 12, 20230.10500.10500.10500.10500.105028,710
Jul 11, 20230.10000.10500.10000.10000.1000108,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...