Venture Minerals Limited (VTMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0166

0.0000

(0.00%)

At close: 12:21PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 22, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 19, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 18, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 17, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 16, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Apr 15, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	60,000
Apr 12, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 11, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 10, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 09, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 08, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 05, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 04, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 03, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 02, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 01, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 28, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 27, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 26, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 25, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 21, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 20, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 15, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 14, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 13, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 12, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 11, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	10,000
Mar 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 07, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 06, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 05, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 04, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 01, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	35,000
Feb 29, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 28, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 27, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 26, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 23, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 22, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Feb 21, 2024	0.0102	0.0117	0.0102	0.0117	0.0117	250,000
Feb 20, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 16, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 15, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 14, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 13, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Feb 12, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	25,000
Feb 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 08, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	270,000
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 30, 2024	0.0051	0.0090	0.0051	0.0090	0.0090	650,000
Jan 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 04, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 03, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 29, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 28, 2023	0.0044	0.0044	0.0035	0.0035	0.0035	3,000
Dec 27, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 26, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 22, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 21, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 20, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 19, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 18, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 15, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 14, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 13, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 12, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 11, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 08, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 07, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 06, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 05, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 04, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 01, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 30, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 29, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.02%)

CRUDE OIL83.42+0.06(+0.07%)

Bitcoin CAD91,166.77+342.68(+0.38%)

Venture Minerals Limited (VTMLF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.02%)

CRUDE OIL
83.42
+0.06(+0.07%)

Bitcoin CAD
91,166.77
+342.68(+0.38%)