Canada markets open in 3 hours 58 minutes

Venture Minerals Limited (VTMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03170.0000 (0.00%)
At close: 03:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.03170.03170.03170.03170.0317-
May 17, 20220.03000.03170.03000.03170.031720,000
May 16, 20220.02600.02600.02600.02600.0260-
May 13, 20220.02600.02600.02600.02600.0260-
May 12, 20220.02600.02600.02600.02600.0260-
May 11, 20220.02600.02600.02600.02600.0260-
May 10, 20220.03000.03000.02600.02600.0260619,000
May 09, 20220.03760.03760.03760.03760.0376-
May 06, 20220.03760.03760.03760.03760.0376-
May 05, 20220.03760.03760.03760.03760.0376-
May 04, 20220.03760.03760.03760.03760.0376-
May 03, 20220.03760.03760.03760.03760.0376-
May 02, 20220.03760.03760.03760.03760.03765,200
Apr 29, 20220.04750.04750.04750.04750.0475-
Apr 28, 20220.04750.04750.04750.04750.04751,244
Apr 27, 20220.04380.04380.04380.04380.0438-
Apr 26, 20220.04380.04380.04380.04380.0438-
Apr 25, 20220.04160.04380.04160.04380.043840,000
Apr 22, 20220.04200.04200.04200.04200.0420-
Apr 21, 20220.04200.04200.04200.04200.0420-
Apr 20, 20220.04390.04640.04200.04200.0420217,545
Apr 19, 20220.04000.04000.04000.04000.0400-
Apr 18, 20220.04200.04200.04000.04000.040084,400
Apr 14, 20220.03960.03960.03960.03960.0396-
Apr 13, 20220.03960.03960.03960.03960.0396-
Apr 12, 20220.04070.04070.03960.03960.039650,000
Apr 11, 20220.04600.04600.04600.04600.046015,000
Apr 08, 20220.05100.05100.05100.05100.0510-
Apr 07, 20220.05100.05100.05100.05100.0510-
Apr 06, 20220.05100.05100.05100.05100.0510-
Apr 05, 20220.05100.05100.05100.05100.0510-
Apr 04, 20220.05100.05100.05100.05100.0510-
Apr 01, 20220.05270.05300.05100.05100.0510107,400
Mar 31, 20220.04210.04500.04210.04490.0449320,000
Mar 30, 20220.02900.02900.02900.02900.0290-
Mar 29, 20220.02900.02900.02900.02900.0290-
Mar 28, 20220.02900.02900.02900.02900.0290-
Mar 25, 20220.02960.02960.02900.02900.0290122,100
Mar 24, 20220.02890.02890.02890.02890.0289-
Mar 23, 20220.02890.02890.02890.02890.0289-
Mar 22, 20220.02890.02890.02890.02890.0289-
Mar 21, 20220.02890.02890.02890.02890.0289-
Mar 18, 20220.02960.02960.02890.02890.02897,000
Mar 17, 20220.02750.02750.02750.02750.0275-
Mar 16, 20220.02750.02750.02750.02750.0275-
Mar 15, 20220.02750.02750.02750.02750.0275-
Mar 14, 20220.02910.02910.02750.02750.027552,000
Mar 11, 20220.02990.02990.02990.02990.0299-
Mar 10, 20220.02990.02990.02990.02990.0299-
Mar 09, 20220.02990.02990.02990.02990.0299-
Mar 08, 20220.02990.02990.02990.02990.0299-
Mar 07, 20220.02800.02990.02800.02990.029980,250
Mar 04, 20220.02950.02950.02940.02940.029430,000
Mar 03, 20220.02680.02680.02680.02680.0268-
Mar 02, 20220.02680.02680.02680.02680.0268-
Mar 01, 20220.02680.02680.02680.02680.0268100,100
Feb 28, 20220.02780.02780.02780.02780.0278-
Feb 25, 20220.02780.02780.02780.02780.027820,000
Feb 24, 20220.02600.02600.02600.02600.0260-
Feb 23, 20220.02600.02600.02600.02600.0260-
Feb 22, 20220.02600.02600.02600.02600.026010,000
Feb 18, 20220.02850.02850.02800.02800.028080,000
Feb 17, 20220.02980.02980.02980.02980.0298-
Feb 16, 20220.02980.02980.02980.02980.029820,000
Feb 15, 20220.02960.02960.02960.02960.02963,150
Feb 14, 20220.03040.03040.03040.03040.0304-
Feb 11, 20220.03040.03040.03040.03040.0304-
Feb 10, 20220.03040.03040.03040.03040.0304-
Feb 09, 20220.03050.03050.03040.03040.030420,000
Feb 08, 20220.03150.03150.03150.03150.0315-
Feb 07, 20220.03150.03150.03150.03150.031510,000
Feb 04, 20220.03110.03110.03110.03110.0311-
Feb 03, 20220.03110.03110.03110.03110.0311-
Feb 02, 20220.03110.03110.03110.03110.0311-
Feb 01, 20220.03110.03110.03110.03110.0311-
Jan 31, 20220.03110.03110.03110.03110.0311-
Jan 28, 20220.03110.03110.03110.03110.0311-
Jan 27, 20220.03110.03110.03110.03110.0311-
Jan 26, 20220.03110.03110.03110.03110.0311-
Jan 25, 20220.03110.03110.03110.03110.03114,700
Jan 24, 20220.03680.03680.03680.03680.0368-
Jan 21, 20220.03680.03680.03680.03680.0368-
Jan 20, 20220.03680.03680.03680.03680.0368-
Jan 19, 20220.03680.03680.03680.03680.0368-
Jan 18, 20220.03680.03680.03680.03680.0368-
Jan 14, 20220.03680.03680.03680.03680.0368-
Jan 13, 20220.03690.03690.03680.03680.036820,000
Jan 12, 20220.03060.03060.03060.03060.0306-
Jan 11, 20220.03060.03060.03060.03060.0306-
Jan 10, 20220.03060.03060.03060.03060.0306-
Jan 07, 20220.03060.03060.03060.03060.030610,000
Jan 06, 20220.03210.03210.03210.03210.0321-
Jan 05, 20220.03210.03210.03210.03210.0321-
Jan 04, 20220.03210.03210.03210.03210.0321-
Jan 03, 20220.03210.03210.03210.03210.0321-
Dec 31, 20210.03170.03210.03170.03210.0321134,500
Dec 30, 20210.03200.03200.03200.03200.03205,000
Dec 29, 20210.02900.02900.02900.02900.0290-
Dec 28, 20210.02900.02900.02900.02900.0290-
Dec 27, 20210.02900.02900.02900.02900.0290500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...