Canada markets open in 7 hours 33 minutes

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0200 (+28.57%)
At close: 03:59PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.07500.09000.07500.09000.0900194,124
Mar 22, 20230.07500.07500.07000.07000.0700136,872
Mar 21, 20230.09000.09000.07500.07500.0750419,186
Mar 20, 20230.09000.09000.09000.09000.090054,155
Mar 17, 20230.09500.10500.09500.09500.095084,736
Mar 16, 20230.11000.11000.09500.10000.100094,550
Mar 15, 20230.09500.11000.09500.11000.110079,165
Mar 14, 20230.10000.10500.10000.10000.1000178,150
Mar 13, 20230.11000.11000.10500.11000.110014,972
Mar 10, 20230.12000.12000.10500.11000.1100150,431
Mar 09, 20230.12000.12500.12000.12500.125066,900
Mar 08, 20230.13000.13000.12000.12000.120062,000
Mar 07, 20230.12500.13000.12500.12500.125035,000
Mar 06, 20230.11500.13000.11500.13000.130085,521
Mar 03, 20230.12500.13000.12500.12500.125086,550
Mar 02, 20230.12000.13000.10000.11500.1150293,011
Mar 01, 20230.12000.13000.11500.13000.1300109,500
Feb 28, 20230.13000.13000.11500.12000.1200143,567
Feb 27, 20230.13500.14000.13000.13000.130021,540
Feb 24, 20230.14500.14500.12500.13500.135053,474
Feb 23, 20230.15500.16000.15000.15000.1500226,743
Feb 22, 20230.15000.16000.15000.15500.1550165,840
Feb 21, 20230.16000.16000.15000.15000.150028,211
Feb 17, 20230.15500.15500.15000.15000.150031,290
Feb 16, 20230.15500.16500.15000.15500.1550183,603
Feb 15, 20230.14500.16000.14500.16000.1600504,976
Feb 14, 20230.12500.15000.12500.13500.1350146,180
Feb 13, 20230.12500.12500.12500.12500.125016,510
Feb 10, 20230.13000.13000.12000.12000.120025,000
Feb 09, 20230.12000.13000.12000.13000.130012,576
Feb 08, 20230.12500.13500.12500.13000.130053,611
Feb 07, 20230.14000.14000.12000.13000.1300146,500
Feb 06, 20230.12000.13500.12000.13000.130087,500
Feb 03, 20230.12000.12000.12000.12000.12002,152
Feb 02, 20230.11000.12000.11000.12000.120032,107
Feb 01, 20230.12500.12500.11000.11500.115025,250
Jan 31, 20230.12000.12000.12000.12000.12009,550
Jan 30, 20230.13000.13000.11500.11500.115033,700
Jan 27, 20230.13000.13000.12500.12500.125015,570
Jan 26, 20230.14000.14000.13000.13000.130047,500
Jan 25, 20230.13500.13500.12000.13000.130022,088
Jan 24, 20230.12500.12500.12500.12500.125014,500
Jan 23, 20230.13000.13500.12000.12500.125075,904
Jan 20, 20230.10500.13500.10500.12500.1250115,167
Jan 19, 20230.11500.11500.10500.10500.1050422,997
Jan 18, 20230.13000.13000.11000.11000.110099,863
Jan 17, 20230.13000.13000.12000.12500.125039,555
Jan 16, 20230.13500.13500.13000.13000.13009,712
Jan 13, 20230.15000.15000.13000.13000.1300189,137
Jan 12, 20230.15500.15500.14500.14500.145084,817
Jan 11, 20230.16500.16500.15500.15500.155090,650
Jan 10, 20230.16000.17500.16000.16000.1600233,183
Jan 09, 20230.14500.15500.14500.15000.150056,518
Jan 06, 20230.13500.14500.13000.14500.1450200,800
Jan 05, 20230.11500.13000.11500.13000.130048,000
Jan 04, 20230.10500.12500.10500.11500.115080,890
Jan 03, 20230.10000.11000.10000.11000.11008,737
Dec 30, 20220.09500.10000.09000.09500.095049,602
Dec 29, 20220.10000.10000.10000.10000.10002,500
Dec 28, 20220.09500.10000.09500.10000.100015,000
Dec 23, 20220.10000.10000.08500.09000.0900105,000
Dec 22, 20220.09500.09500.08000.09000.0900302,930
Dec 21, 20220.09000.09500.09000.09500.095011,000
Dec 20, 20220.09500.09500.09000.09000.090022,984
Dec 19, 20220.09000.09000.09000.09000.090047,000
Dec 16, 20220.11000.11500.07000.09000.09001,268,246
Dec 15, 20220.10500.10500.10500.10500.10502,000
Dec 14, 20220.13000.13000.10000.10000.1000118,525
Dec 13, 20220.15000.15000.12000.13000.1300136,722
Dec 12, 20220.11000.14000.11000.13500.1350138,490
Dec 09, 20220.09000.09500.09000.09500.095011,000
Dec 08, 20220.08000.08500.08000.08500.085053,380
Dec 07, 20220.07500.07500.07500.07500.07502,400
Dec 06, 20220.07500.07500.07500.07500.075010,000
Dec 05, 20220.07000.07000.07000.07000.070016,000
Dec 02, 20220.07000.08000.07000.07000.070071,400
Dec 01, 20220.07000.07000.07000.07000.07009,033
Nov 30, 20220.07000.07000.07000.07000.0700-
Nov 29, 20220.07000.07000.07000.07000.07007,142
Nov 28, 20220.07000.07000.07000.07000.070024,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...