Canada markets closed

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:31PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 20240.06000.06000.06000.06000.0600-
Feb 22, 20240.06000.06000.06000.06000.0600-
Feb 21, 20240.06000.06000.06000.06000.0600-
Feb 20, 20240.06000.06000.06000.06000.060015,000
Feb 16, 20240.06500.06500.06000.06000.060035,700
Feb 15, 20240.06000.06000.05500.06000.060026,500
Feb 14, 20240.06000.06000.06000.06000.0600-
Feb 13, 20240.06000.06000.06000.06000.060016,000
Feb 12, 20240.06000.06000.06000.06000.060011,800
Feb 09, 20240.06000.06000.06000.06000.06007,520
Feb 08, 20240.06000.06000.06000.06000.060010,000
Feb 07, 20240.06500.06500.06500.06500.065018,000
Feb 06, 20240.06500.06500.06500.06500.0650-
Feb 05, 20240.06000.06500.06000.06500.0650186,300
Feb 02, 20240.05500.05500.05500.05500.055019,770
Feb 01, 20240.06000.06000.05500.05500.055049,500
Jan 31, 20240.06000.06000.06000.06000.060010,000
Jan 30, 20240.06500.06500.06500.06500.065010,000
Jan 29, 20240.05500.06000.05500.06000.060089,800
Jan 26, 20240.05500.05500.05000.05000.050036,400
Jan 25, 20240.06000.06000.05000.05500.0550319,894
Jan 24, 20240.06500.06500.06500.06500.06509,000
Jan 23, 20240.06000.06500.06000.06500.065047,000
Jan 22, 20240.06500.06500.06500.06500.06502,000
Jan 19, 20240.06500.06500.06500.06500.065016,000
Jan 18, 20240.06000.06000.06000.06000.0600-
Jan 17, 20240.06000.06000.06000.06000.060020,000
Jan 16, 20240.06500.06500.06500.06500.065012,000
Jan 15, 20240.07000.07000.06500.06500.065024,000
Jan 12, 20240.07000.07000.07000.07000.07001,000
Jan 11, 20240.07000.07000.07000.07000.0700-
Jan 10, 20240.07000.07000.07000.07000.0700-
Jan 09, 20240.07000.07000.07000.07000.07003,000
Jan 08, 20240.07500.07500.07000.07000.07006,000
Jan 05, 20240.07000.07000.07000.07000.07003,040
Jan 04, 20240.07000.07000.07000.07000.070021,000
Jan 03, 20240.07000.07000.07000.07000.070018,850
Jan 02, 20240.06500.06500.06500.06500.065010,000
Dec 29, 20230.07000.07000.06500.06500.065010,000
Dec 28, 20230.06500.06500.06500.06500.06506,260
Dec 27, 20230.07000.07000.06500.06500.065022,250
Dec 22, 20230.06500.07000.06000.06500.0650444,550
Dec 21, 20230.06500.06500.06500.06500.065013,687
Dec 20, 20230.07000.07000.06500.06500.065031,000
Dec 19, 20230.07000.07000.07000.07000.070039,000
Dec 18, 20230.07000.07000.07000.07000.070022,001
Dec 15, 20230.07000.07000.06500.06500.065013,500
Dec 14, 20230.06500.07000.06500.07000.07007,300
Dec 13, 20230.06000.07000.06000.07000.070094,333
Dec 12, 20230.07000.07000.07000.07000.070058,000
Dec 11, 20230.07500.07500.07000.07000.070055,000
Dec 08, 20230.07000.07500.07000.07500.0750139,425
Dec 07, 20230.07000.07500.06500.06500.065072,463
Dec 06, 20230.07000.07500.07000.07500.0750162,825
Dec 05, 20230.07000.07000.06500.07000.0700200,643
Dec 04, 20230.07000.07000.07000.07000.07005,965
Dec 01, 20230.07000.07000.06000.06000.060025,940
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...