Venture Minerals Limited (VTMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0164

0.0000

(0.00%)

At close: 12:01PM EST

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 07, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 06, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 05, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 02, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Dec 01, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 30, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 29, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 28, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 25, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 23, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	-
Nov 22, 2022	0.0164	0.0164	0.0164	0.0164	0.0164	15,000
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Nov 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 21, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 20, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 19, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 18, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 17, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 14, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 13, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 12, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 11, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 10, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 07, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 06, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 05, 2022	0.0166	0.0230	0.0166	0.0230	0.0230	19,908
Oct 04, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Oct 03, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 30, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 29, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 28, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 27, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 26, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 23, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 22, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 21, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sept 20, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	20,000
Sept 19, 2022	0.0110	0.0113	0.0110	0.0113	0.0113	5,514
Sept 16, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 15, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 14, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 13, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 12, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 09, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 08, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 07, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 06, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 02, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sept 01, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 31, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 30, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 29, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 26, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 25, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 24, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 23, 2022	0.0182	0.0182	0.0182	0.0182	0.0182	13,000
Aug 22, 2022	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 19, 2022	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 18, 2022	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 17, 2022	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 16, 2022	0.0254	0.0254	0.0254	0.0254	0.0254	-
Aug 15, 2022	0.0264	0.0264	0.0182	0.0254	0.0254	10,000
Aug 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Aug 05, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Aug 04, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Aug 03, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Aug 02, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Aug 01, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 29, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 28, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 27, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 26, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 25, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 22, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 21, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jul 20, 2022	0.0177	0.0177	0.0177	0.0177	0.0177	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7361+0.0001(+0.01%)

CRUDE OIL72.09+0.63(+0.88%)

BTC-CAD23,392.38+362.28(+1.57%)

Venture Minerals Limited (VTMLF)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7361
+0.0001(+0.01%)

CRUDE OIL
72.09
+0.63(+0.88%)

BTC-CAD
23,392.38
+362.28(+1.57%)