Venture Minerals Limited (VTMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0317

0.0000

(0.00%)

At close: 03:41PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	0.0317	0.0317	0.0317	0.0317	0.0317	-
May 17, 2022	0.0300	0.0317	0.0300	0.0317	0.0317	20,000
May 16, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 13, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 12, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 11, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 10, 2022	0.0300	0.0300	0.0260	0.0260	0.0260	619,000
May 09, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 06, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 05, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 04, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 03, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	-
May 02, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	5,200
Apr 29, 2022	0.0475	0.0475	0.0475	0.0475	0.0475	-
Apr 28, 2022	0.0475	0.0475	0.0475	0.0475	0.0475	1,244
Apr 27, 2022	0.0438	0.0438	0.0438	0.0438	0.0438	-
Apr 26, 2022	0.0438	0.0438	0.0438	0.0438	0.0438	-
Apr 25, 2022	0.0416	0.0438	0.0416	0.0438	0.0438	40,000
Apr 22, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 21, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 20, 2022	0.0439	0.0464	0.0420	0.0420	0.0420	217,545
Apr 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	84,400
Apr 14, 2022	0.0396	0.0396	0.0396	0.0396	0.0396	-
Apr 13, 2022	0.0396	0.0396	0.0396	0.0396	0.0396	-
Apr 12, 2022	0.0407	0.0407	0.0396	0.0396	0.0396	50,000
Apr 11, 2022	0.0460	0.0460	0.0460	0.0460	0.0460	15,000
Apr 08, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 07, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 06, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 05, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 04, 2022	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 01, 2022	0.0527	0.0530	0.0510	0.0510	0.0510	107,400
Mar 31, 2022	0.0421	0.0450	0.0421	0.0449	0.0449	320,000
Mar 30, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 29, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 28, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 25, 2022	0.0296	0.0296	0.0290	0.0290	0.0290	122,100
Mar 24, 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
Mar 23, 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
Mar 22, 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
Mar 21, 2022	0.0289	0.0289	0.0289	0.0289	0.0289	-
Mar 18, 2022	0.0296	0.0296	0.0289	0.0289	0.0289	7,000
Mar 17, 2022	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 16, 2022	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 15, 2022	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 14, 2022	0.0291	0.0291	0.0275	0.0275	0.0275	52,000
Mar 11, 2022	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 10, 2022	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 09, 2022	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 08, 2022	0.0299	0.0299	0.0299	0.0299	0.0299	-
Mar 07, 2022	0.0280	0.0299	0.0280	0.0299	0.0299	80,250
Mar 04, 2022	0.0295	0.0295	0.0294	0.0294	0.0294	30,000
Mar 03, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 02, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 01, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	100,100
Feb 28, 2022	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 25, 2022	0.0278	0.0278	0.0278	0.0278	0.0278	20,000
Feb 24, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 23, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 22, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Feb 18, 2022	0.0285	0.0285	0.0280	0.0280	0.0280	80,000
Feb 17, 2022	0.0298	0.0298	0.0298	0.0298	0.0298	-
Feb 16, 2022	0.0298	0.0298	0.0298	0.0298	0.0298	20,000
Feb 15, 2022	0.0296	0.0296	0.0296	0.0296	0.0296	3,150
Feb 14, 2022	0.0304	0.0304	0.0304	0.0304	0.0304	-
Feb 11, 2022	0.0304	0.0304	0.0304	0.0304	0.0304	-
Feb 10, 2022	0.0304	0.0304	0.0304	0.0304	0.0304	-
Feb 09, 2022	0.0305	0.0305	0.0304	0.0304	0.0304	20,000
Feb 08, 2022	0.0315	0.0315	0.0315	0.0315	0.0315	-
Feb 07, 2022	0.0315	0.0315	0.0315	0.0315	0.0315	10,000
Feb 04, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 03, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 02, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 01, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jan 31, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jan 28, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jan 27, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jan 26, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jan 25, 2022	0.0311	0.0311	0.0311	0.0311	0.0311	4,700
Jan 24, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 21, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 20, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 19, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 18, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 14, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Jan 13, 2022	0.0369	0.0369	0.0368	0.0368	0.0368	20,000
Jan 12, 2022	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jan 11, 2022	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jan 10, 2022	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jan 07, 2022	0.0306	0.0306	0.0306	0.0306	0.0306	10,000
Jan 06, 2022	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jan 05, 2022	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jan 04, 2022	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jan 03, 2022	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 31, 2021	0.0317	0.0321	0.0317	0.0321	0.0321	134,500
Dec 30, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	5,000
Dec 29, 2021	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 28, 2021	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 27, 2021	0.0290	0.0290	0.0290	0.0290	0.0290	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7791+0.0032(+0.41%)

CRUDE OIL107.69-1.90(-1.73%)

BTC-CAD37,123.68-1,380.90(-3.59%)

Venture Minerals Limited (VTMLF)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7791
+0.0032(+0.41%)

CRUDE OIL
107.69
-1.90(-1.73%)

BTC-CAD
37,123.68
-1,380.90(-3.59%)