Canada markets open in 8 hours 55 minutes

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 03:53PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 05, 20220.08000.08500.08000.08500.08507,010
Jul 04, 20220.09000.09000.09000.09000.0900-
Jun 30, 20220.09500.09500.09000.09000.090020,000
Jun 29, 20220.10000.10000.09500.09500.095066,481
Jun 28, 20220.11000.11000.10000.10000.100019,750
Jun 27, 20220.11000.11000.11000.11000.11009,847
Jun 24, 20220.10000.10000.09000.10000.100088,305
Jun 23, 20220.11000.11000.11000.11000.11003,600
Jun 22, 20220.11000.11000.11000.11000.1100-
Jun 21, 20220.11000.11000.11000.11000.11009,000
Jun 20, 20220.11000.11000.11000.11000.1100-
Jun 17, 20220.11000.11000.11000.11000.11004,000
Jun 16, 20220.09500.09500.09500.09500.0950500
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.11000.11000.10000.10000.100030,200
Jun 13, 20220.11000.11000.11000.11000.11003,200
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.10001,500
Jun 08, 20220.09500.10000.09500.10000.100026,100
Jun 07, 20220.10000.10000.10000.10000.100020,100
Jun 06, 20220.11500.12000.11000.11000.1100103,176
Jun 03, 20220.11000.12000.11000.12000.120059,510
Jun 02, 20220.11500.11500.11500.11500.115010,040
Jun 01, 20220.12000.12000.12000.12000.1200-
May 31, 20220.11500.12000.11500.12000.120025,333
May 30, 20220.12000.12000.12000.12000.1200-
May 27, 20220.12000.12000.12000.12000.120051,500
May 26, 20220.12000.12000.12000.12000.1200-
May 25, 20220.12000.12000.12000.12000.12002,000
May 24, 20220.11000.11000.11000.11000.110061,800
May 20, 20220.12000.12000.11000.11000.110012,530
May 19, 20220.14500.14500.13000.13000.130050,051
May 18, 20220.14500.14500.14500.14500.14501,200
May 17, 20220.13500.13500.13500.13500.1350-
May 16, 20220.13500.13500.13500.13500.1350-
May 13, 20220.14500.14500.13000.13500.135032,001
May 12, 20220.15000.15000.15000.15000.15001,300
May 11, 20220.14000.15000.14000.15000.150042,000
May 10, 20220.14000.15000.13000.13000.130070,540
May 09, 20220.13500.14500.13500.14500.145025,970
May 06, 20220.12000.12000.12000.12000.1200-
May 05, 20220.14000.14000.12000.12000.120025,500
May 04, 20220.14000.14000.12500.12500.125017,981
May 03, 20220.14500.14500.14500.14500.145025,500
May 02, 20220.15000.15000.15000.15000.1500-
Apr 29, 20220.15000.15000.15000.15000.15005,132
Apr 28, 20220.12000.12000.12000.12000.12001,223
Apr 27, 20220.11500.12000.11500.12000.12002,429
Apr 26, 20220.12000.12000.11000.11500.115067,912
Apr 25, 20220.15500.15500.12500.12500.125050,036
Apr 22, 20220.15500.15500.14500.14500.145024,342
Apr 21, 20220.16500.16500.15000.15000.15007,140
Apr 20, 20220.16000.16000.15000.15000.150032,235
Apr 19, 20220.15500.17000.14500.16000.1600107,021
Apr 18, 20220.16000.18000.12500.16000.160092,000
Apr 18, 20221:10 Stock Split
Apr 14, 20220.20000.25000.15000.25000.2500182,621
Apr 13, 20220.25000.25000.25000.25000.25008,005
Apr 12, 20220.25000.25000.25000.25000.250012,305
Apr 11, 20220.25000.25000.25000.25000.25003,565
Apr 08, 20220.25000.30000.25000.25000.250030,058
Apr 07, 20220.25000.25000.25000.25000.25002,150
Apr 06, 20220.30000.30000.30000.30000.3000110
Apr 05, 20220.25000.30000.25000.30000.30007,500
Apr 04, 20220.30000.30000.30000.30000.30006,400
Apr 01, 20220.30000.30000.25000.25000.25008,000
Mar 31, 20220.25000.25000.20000.25000.2500176,996
Mar 30, 20220.30000.30000.25000.25000.250078,883
Mar 29, 20220.30000.30000.25000.25000.25004,050
Mar 28, 20220.30000.30000.30000.30000.3000643
Mar 25, 20220.30000.35000.25000.30000.300023,355
Mar 24, 20220.30000.30000.30000.30000.300013,751
Mar 23, 20220.35000.35000.30000.30000.300079,374
Mar 22, 20220.35000.35000.30000.30000.300059,761
Mar 21, 20220.35000.35000.35000.35000.35001,900
Mar 18, 20220.35000.35000.35000.35000.35006,183
Mar 17, 20220.35000.35000.35000.35000.35001,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...