Canada markets closed

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 09:30AM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.06000.06500.06000.06500.065018,697
Nov 24, 20220.06000.06000.06000.06000.06003,000
Nov 23, 20220.06500.06500.06500.06500.0650-
Nov 22, 20220.06500.06500.06500.06500.065037,200
Nov 21, 20220.06500.06500.06500.06500.06504,290
Nov 18, 20220.06500.06500.06500.06500.065083,000
Nov 17, 20220.07500.07500.07500.07500.0750-
Nov 16, 20220.07000.07500.07000.07500.07507,000
Nov 15, 20220.06500.06500.06500.06500.0650138,850
Nov 14, 20220.07500.07500.06500.06500.065040,153
Nov 11, 20220.07000.07000.07000.07000.0700-
Nov 10, 20220.07000.07000.07000.07000.0700-
Nov 09, 20220.07000.07000.07000.07000.07007,501
Nov 08, 20220.07000.07000.07000.07000.070016,400
Nov 07, 20220.07500.08000.07000.07000.070031,000
Nov 04, 20220.07500.07500.07500.07500.075046,380
Nov 03, 20220.07500.07500.07000.07000.070040,510
Nov 02, 20220.07000.07000.07000.07000.070015,000
Nov 01, 20220.07500.07500.07000.07000.07007,111
Oct 31, 20220.07000.07000.07000.07000.07002,320
Oct 28, 20220.07000.07000.07000.07000.07002,033
Oct 27, 20220.07000.07000.07000.07000.070071,730
Oct 26, 20220.07500.07500.07500.07500.0750-
Oct 25, 20220.07500.07500.07500.07500.07501,708
Oct 24, 20220.06500.07500.06500.07000.070067,000
Oct 21, 20220.06500.06500.06500.06500.065062,865
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.070010,550
Oct 18, 20220.08000.08500.06500.07000.0700169,306
Oct 17, 20220.07500.08000.07500.08000.080070,409
Oct 14, 20220.07500.07500.07500.07500.075029,000
Oct 13, 20220.07000.07000.07000.07000.07001,270
Oct 12, 20220.06500.06500.06500.06500.0650-
Oct 11, 20220.07000.07000.06500.06500.065011,200
Oct 07, 20220.07000.07000.07000.07000.0700-
Oct 06, 20220.06000.07000.06000.07000.070060,857
Oct 05, 20220.06000.06000.06000.06000.0600195,000
Oct 04, 20220.06500.06500.06000.06000.060084,701
Oct 03, 20220.08000.08000.06000.06500.0650245,720
Sept 30, 20220.08000.08000.08000.08000.080043,700
Sept 29, 20220.07500.07500.07000.07000.07005,100
Sept 28, 20220.09000.09000.07000.07000.0700107,355
Sept 27, 20220.09000.09500.09000.09500.095024,000
Sept 26, 20220.09500.09500.07500.07500.075047,240
Sept 23, 20220.09500.09500.08500.08500.085065,060
Sept 22, 20220.10000.10000.10000.10000.10001,080
Sept 21, 20220.10000.10000.10000.10000.10001,746
Sept 20, 20220.10000.10000.10000.10000.1000-
Sept 19, 20220.09500.10000.09500.10000.100025,500
Sept 16, 20220.09500.09500.09500.09500.095015,500
Sept 15, 20220.10000.10000.10000.10000.10005,116
Sept 14, 20220.10000.10000.10000.10000.1000-
Sept 13, 20220.09500.10000.09500.10000.10004,500
Sept 12, 20220.10000.10000.09500.09500.095073,356
Sept 09, 20220.10000.10000.10000.10000.100017,000
Sept 08, 20220.10000.10500.10000.10000.100020,306
Sept 07, 20220.10500.10500.10500.10500.10501,000
Sept 06, 20220.10000.10000.10000.10000.1000-
Sept 02, 20220.10000.11000.10000.10000.100015,354
Sept 01, 20220.11000.11000.10000.10000.10007,015
Aug 31, 20220.10500.10500.10500.10500.10503,003
Aug 30, 20220.11000.11000.11000.11000.11001,000
Aug 29, 20220.11500.11500.11000.11000.11004,677
Aug 26, 20220.11000.11500.11000.11500.11507,566
Aug 25, 20220.12000.12000.12000.12000.12003,287
Aug 24, 20220.11000.11000.11000.11000.1100-
Aug 23, 20220.11000.11000.11000.11000.1100800
Aug 22, 20220.11500.11500.11500.11500.11505,000
Aug 19, 20220.11500.11500.11000.11000.110016,851
Aug 18, 20220.12000.12000.11000.11000.110011,000
Aug 17, 20220.12000.13000.10500.10500.105041,500
Aug 16, 20220.12500.12500.10000.10000.100035,500
Aug 15, 20220.11000.12000.11000.12000.120025,408
Aug 12, 20220.11000.11000.11000.11000.1100-
Aug 11, 20220.10000.13000.10000.11000.110016,759
Aug 10, 20220.10500.10500.10500.10500.10501,450
Aug 09, 20220.13000.13000.09500.09500.095032,400
Aug 08, 20220.10500.11500.10000.10500.105050,967
Aug 05, 20220.10000.11000.10000.11000.110027,550
Aug 04, 20220.10000.10000.07500.08500.085017,475
Aug 03, 20220.09500.09500.09500.09500.0950-
Aug 02, 20220.09500.09500.09500.09500.0950-
Jul 29, 20220.10000.10000.09500.09500.095052,000
Jul 28, 20220.09000.09000.08000.08000.080062,401
Jul 27, 20220.08000.09000.08000.09000.09004,010
Jul 26, 20220.09500.10000.08000.08000.080048,300
Jul 25, 20220.10000.10000.09500.09500.095012,101
Jul 22, 20220.10000.10000.10000.10000.1000-
Jul 21, 20220.09000.10000.09000.10000.100096,890
Jul 20, 20220.08500.09000.08500.09000.090020,000
Jul 19, 20220.09000.09000.09000.09000.090035,000
Jul 18, 20220.09000.09000.09000.09000.0900-
Jul 15, 20220.09000.09000.09000.09000.0900-
Jul 14, 20220.09000.09000.08500.09000.090017,000
Jul 13, 20220.09000.09000.08500.08500.085015,400
Jul 12, 20220.09000.09000.09000.09000.090084,430
Jul 11, 20220.09000.09000.08000.09000.090097,517
Jul 08, 20220.10000.10000.10000.10000.10004,944
Jul 07, 20220.10000.10000.10000.10000.10002,200
Jul 06, 20220.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...