Canada markets closed

Vendetta Mining Corp. (VTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:13PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.04000.04000.04000.04000.040079,000
Aug 04, 20220.04000.04000.04000.04000.040099,000
Aug 03, 20220.04000.04000.04000.04000.0400-
Aug 02, 20220.04000.04000.04000.04000.040010,000
Jul 29, 20220.04000.04000.04000.04000.04005,000
Jul 28, 20220.04000.04000.04000.04000.0400152,000
Jul 27, 20220.04000.04000.04000.04000.040010,000
Jul 26, 20220.04000.04000.04000.04000.0400100,000
Jul 25, 20220.04000.04000.04000.04000.0400377,900
Jul 22, 20220.03500.04000.03500.04000.040014,000
Jul 21, 20220.04000.04000.03500.03500.0350124,600
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.04000.04000.04000.04000.0400214,000
Jul 18, 20220.04000.04000.03500.03500.0350182,000
Jul 15, 20220.04000.04000.04000.04000.040094,000
Jul 14, 20220.03500.03500.03500.03500.0350282,000
Jul 13, 20220.04000.04000.03500.04000.0400184,500
Jul 12, 20220.03500.04000.03500.04000.0400140,000
Jul 11, 20220.04000.04000.04000.04000.040080,000
Jul 08, 20220.04000.04000.04000.04000.040025,000
Jul 07, 20220.03500.04000.03500.04000.0400352,000
Jul 06, 20220.04000.04000.03500.03500.035072,300
Jul 05, 20220.04500.04500.03500.04000.0400639,200
Jul 04, 20220.04500.04500.04500.04500.0450-
Jun 30, 20220.04500.04500.04500.04500.0450300,000
Jun 29, 20220.04500.04500.04500.04500.045025,000
Jun 28, 20220.04500.04500.04500.04500.0450185,000
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.05000.05000.05000.05000.0500-
Jun 23, 20220.05000.05000.05000.05000.0500289,200
Jun 22, 20220.05000.05000.05000.05000.0500-
Jun 21, 20220.05000.05000.05000.05000.050057,000
Jun 20, 20220.05000.05000.05000.05000.0500-
Jun 17, 20220.05000.05000.05000.05000.0500450,000
Jun 16, 20220.05000.05000.05000.05000.0500106,000
Jun 15, 20220.05000.05000.05000.05000.05005,000
Jun 14, 20220.05500.05500.05500.05500.055080,000
Jun 13, 20220.05000.05000.05000.05000.0500129,000
Jun 10, 20220.05500.05500.05500.05500.055048,600
Jun 09, 20220.05500.05500.05500.05500.0550283,000
Jun 08, 20220.06000.06000.05500.05500.0550173,000
Jun 07, 20220.05500.05500.05500.05500.0550232,000
Jun 06, 20220.05500.05500.05500.05500.055015,000
Jun 03, 20220.05500.05500.05500.05500.055052,500
Jun 02, 20220.06000.06000.05500.05500.0550184,000
Jun 01, 20220.05500.05500.05500.05500.0550135,100
May 31, 20220.06000.06000.05500.05500.0550248,000
May 30, 20220.05500.05500.05500.05500.055034,000
May 27, 20220.05500.05500.05500.05500.055054,000
May 26, 20220.06000.06000.06000.06000.060010,000
May 25, 20220.06000.06000.06000.06000.060076,000
May 24, 20220.06000.06000.05500.05500.0550162,000
May 20, 20220.05500.05500.05500.05500.0550191,000
May 19, 20220.05500.06000.05500.06000.0600243,000
May 18, 20220.06000.06000.06000.06000.0600-
May 17, 20220.05500.06000.05500.06000.060084,800
May 16, 20220.05500.05500.05500.05500.0550150,000
May 13, 20220.05500.05500.05500.05500.055053,000
May 12, 20220.06000.06000.05500.05500.0550474,000
May 11, 20220.06000.06000.06000.06000.0600225,000
May 10, 20220.06000.06500.06000.06000.0600753,000
May 09, 20220.06000.06000.06000.06000.0600933,000
May 06, 20220.06000.06000.06000.06000.0600445,000
May 05, 20220.06500.06500.06000.06000.0600363,400
May 04, 20220.06500.06500.06500.06500.065089,100
May 03, 20220.06500.07000.06500.06500.0650161,000
May 02, 20220.06500.06500.06500.06500.0650206,000
Apr 29, 20220.06500.06500.06500.06500.065050,000
Apr 28, 20220.06500.06500.06500.06500.0650161,100
Apr 27, 20220.07000.07000.06500.06500.0650162,100
Apr 26, 20220.07500.07500.06500.06500.0650505,000
Apr 25, 20220.06500.07000.06500.06500.0650271,000
Apr 22, 20220.07500.07500.07000.07000.0700452,400
Apr 21, 20220.07500.07500.07000.07000.0700407,000
Apr 20, 20220.07000.07500.06500.07500.07501,056,300
Apr 19, 20220.07000.07000.06500.07000.0700578,000
Apr 18, 20220.06500.07000.06500.07000.0700838,100
Apr 14, 20220.06500.06500.06500.06500.0650424,100
Apr 13, 20220.06500.07000.06000.06500.06504,042,000
Apr 12, 20220.07000.07000.06500.06500.0650663,000
Apr 11, 20220.06500.07000.06500.07000.0700318,000
Apr 08, 20220.06500.06500.06500.06500.0650173,500
Apr 07, 20220.06500.07000.06500.07000.0700264,000
Apr 06, 20220.07000.07000.06500.06500.0650786,000
Apr 05, 20220.07000.07000.06500.07000.0700560,000
Apr 04, 20220.07000.07000.06500.07000.0700559,000
Apr 01, 20220.07000.07000.07000.07000.0700135,000
Mar 31, 20220.07000.07000.06500.06500.0650900,600
Mar 30, 20220.06500.07000.06500.07000.07002,012,000
Mar 29, 20220.06000.06000.06000.06000.0600774,000
Mar 28, 20220.05500.06000.05000.06000.0600223,100
Mar 25, 20220.06000.06000.05500.05500.0550700,000
Mar 24, 20220.06000.06500.05500.06000.06001,637,800
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500-
Mar 21, 20220.05000.05500.05000.05000.0500193,000
Mar 18, 20220.05500.05500.05500.05500.055010,000
Mar 17, 20220.05500.06000.05000.05000.05001,145,000
Mar 16, 20220.05500.05500.05500.05500.055027,000
Mar 15, 20220.05000.05000.05000.05000.0500500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...