Canada markets closed

Venture Minerals Limited (VTMLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.01510.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.01510.01510.01510.01510.0151-
Jul 18, 20240.02520.02520.01510.01510.015160,000
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.025012,478
Jul 11, 20240.01910.01910.01910.01910.0191-
Jul 10, 20240.01910.01910.01910.01910.0191-
Jul 09, 20240.01910.01910.01910.01910.0191-
Jul 08, 20240.01910.01910.01910.01910.0191-
Jul 05, 20240.01910.01910.01910.01910.0191-
Jul 03, 20240.01910.01910.01910.01910.0191-
Jul 02, 20240.01910.01910.01910.01910.0191-
Jul 01, 20240.01910.01910.01910.01910.0191-
Jun 28, 20240.01910.01910.01910.01910.0191-
Jun 27, 20240.01910.01910.01910.01910.0191-
Jun 26, 20240.01910.01910.01910.01910.0191-
Jun 25, 20240.01910.01910.01910.01910.0191-
Jun 24, 20240.01910.01910.01910.01910.0191-
Jun 21, 20240.01910.01910.01910.01910.0191-
Jun 20, 20240.01910.01910.01910.01910.0191-
Jun 18, 20240.01910.01910.01910.01910.0191-
Jun 17, 20240.01910.01910.01910.01910.0191-
Jun 14, 20240.01860.01910.01860.01910.019125,000
Jun 13, 20240.02030.02030.02030.02030.0203-
Jun 12, 20240.02030.02030.02030.02030.0203-
Jun 11, 20240.02030.02030.02030.02030.0203-
Jun 10, 20240.02030.02030.02030.02030.0203-
Jun 07, 20240.02030.02030.02030.02030.020325,000
Jun 06, 20240.02010.02010.02010.02010.020114,500
Jun 05, 20240.01870.01870.01870.01870.0187-
Jun 04, 20240.01870.01870.01870.01870.01871,000
Jun 03, 20240.02080.02080.02080.02080.0208-
May 31, 20240.02080.02080.02080.02080.0208-
May 30, 20240.02080.02080.02080.02080.0208-
May 29, 20240.01860.02080.01850.02080.0208170,000
May 28, 20240.01960.01960.01760.01960.019622,000
May 24, 20240.01560.01560.01560.01560.0156-
May 23, 20240.01560.01560.01560.01560.0156600
May 22, 20240.01190.01190.01190.01190.0119-
May 21, 20240.01190.01190.01190.01190.0119-
May 20, 20240.01190.01190.01190.01190.0119-
May 17, 20240.01190.01190.01190.01190.0119-
May 16, 20240.01190.01190.01190.01190.0119-
May 15, 20240.01190.01190.01190.01190.0119-
May 14, 20240.01190.01190.01190.01190.0119-
May 13, 20240.01190.01190.01190.01190.0119-
May 10, 20240.01190.01190.01190.01190.0119-
May 09, 20240.01190.01190.01190.01190.0119-
May 08, 20240.01420.01420.01190.01190.011925,000
May 07, 20240.01600.01600.01600.01600.0160-
May 06, 20240.01600.01600.01600.01600.0160-
May 03, 20240.01600.01600.01600.01600.0160-
May 02, 20240.01600.01600.01600.01600.0160-
May 01, 20240.01600.01600.01600.01600.0160-
Apr 30, 20240.01600.01600.01600.01600.0160-
Apr 29, 20240.01600.01600.01600.01600.0160-
Apr 26, 20240.01600.01600.01600.01600.0160-
Apr 25, 20240.01600.01600.01600.01600.016025,000
Apr 24, 20240.01660.01660.01660.01660.0166-
Apr 23, 20240.01660.01660.01660.01660.0166-
Apr 22, 20240.01660.01660.01660.01660.0166-
Apr 19, 20240.01660.01660.01660.01660.0166-
Apr 18, 20240.01660.01660.01660.01660.0166-
Apr 17, 20240.01660.01660.01660.01660.0166-
Apr 16, 20240.01660.01660.01660.01660.0166-
Apr 15, 20240.01660.01660.01660.01660.016660,000
Apr 12, 20240.01490.01490.01490.01490.0149-
Apr 11, 20240.01490.01490.01490.01490.0149-
Apr 10, 20240.01490.01490.01490.01490.0149-
Apr 09, 20240.01490.01490.01490.01490.0149-
Apr 08, 20240.01490.01490.01490.01490.0149-
Apr 05, 20240.01490.01490.01490.01490.0149-
Apr 04, 20240.01490.01490.01490.01490.0149-
Apr 03, 20240.01490.01490.01490.01490.0149-
Apr 02, 20240.01490.01490.01490.01490.0149-
Apr 01, 20240.01490.01490.01490.01490.0149-
Mar 28, 20240.01490.01490.01490.01490.0149-
Mar 27, 20240.01490.01490.01490.01490.0149-
Mar 26, 20240.01490.01490.01490.01490.0149-
Mar 25, 20240.01490.01490.01490.01490.0149-
Mar 22, 20240.01490.01490.01490.01490.0149-
Mar 21, 20240.01490.01490.01490.01490.0149-
Mar 20, 20240.01490.01490.01490.01490.0149-
Mar 19, 20240.01490.01490.01490.01490.0149-
Mar 18, 20240.01490.01490.01490.01490.0149-
Mar 15, 20240.01490.01490.01490.01490.0149-
Mar 14, 20240.01490.01490.01490.01490.0149-
Mar 13, 20240.01490.01490.01490.01490.0149-
Mar 12, 20240.01490.01490.01490.01490.0149-
Mar 11, 20240.01490.01490.01490.01490.014910,000
Mar 08, 20240.01440.01440.01440.01440.0144-
Mar 07, 20240.01440.01440.01440.01440.0144-
Mar 06, 20240.01440.01440.01440.01440.0144-
Mar 05, 20240.01440.01440.01440.01440.0144-
Mar 04, 20240.01440.01440.01440.01440.0144-
Mar 01, 20240.01440.01440.01440.01440.014435,000
Feb 29, 20240.01170.01170.01170.01170.0117-
Feb 28, 20240.01170.01170.01170.01170.0117-
Feb 27, 20240.01170.01170.01170.01170.0117-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...