Canada markets closed

Vendetta Mining Corp. (VTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 02:44PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.04500.05000.04500.04500.0450122,500
Sept 30, 20220.04500.05000.04500.05000.0500107,000
Sept 29, 20220.04500.04500.04500.04500.045012,000
Sept 28, 20220.04500.04500.04500.04500.045010,000
Sept 27, 20220.04500.04500.04500.04500.045010,700
Sept 26, 20220.05000.05000.04000.04500.045044,000
Sept 23, 20220.04500.04500.04500.04500.045045,000
Sept 22, 20220.05000.05000.05000.05000.050019,000
Sept 21, 20220.05000.05000.04500.04500.0450125,000
Sept 20, 20220.04500.04500.04500.04500.045067,600
Sept 19, 20220.05000.05000.05000.05000.0500145,000
Sept 16, 20220.05000.05000.04500.05000.0500118,400
Sept 15, 20220.05000.05500.05000.05000.0500185,000
Sept 14, 20220.05000.05000.04500.05000.0500123,300
Sept 13, 20220.04500.04500.04500.04500.0450-
Sept 12, 20220.04500.04500.04500.04500.045010,100
Sept 09, 20220.03500.04500.03500.04500.0450202,000
Sept 08, 20220.03500.04000.03500.04000.040099,200
Sept 07, 20220.04000.04000.04000.04000.040092,000
Sept 06, 20220.03500.03500.03500.03500.03501,000
Sept 02, 20220.04000.04000.04000.04000.0400-
Sept 01, 20220.04000.04000.04000.04000.0400332,000
Aug 31, 20220.04000.04000.04000.04000.0400177,000
Aug 30, 20220.04000.04000.04000.04000.0400211,500
Aug 29, 20220.04500.04500.04500.04500.0450-
Aug 26, 20220.04500.04500.04500.04500.045066,000
Aug 25, 20220.04000.04000.04000.04000.0400-
Aug 24, 20220.04000.04000.04000.04000.04006,000
Aug 23, 20220.04500.04500.04500.04500.045017,000
Aug 22, 20220.05000.05000.04500.04500.0450648,000
Aug 19, 20220.05000.05000.05000.05000.050052,000
Aug 18, 20220.05500.05500.05000.05500.0550236,800
Aug 17, 20220.05500.05500.05000.05000.050056,700
Aug 16, 20220.05500.05500.05000.05000.050034,000
Aug 15, 20220.05000.05000.05000.05000.050072,000
Aug 12, 20220.05500.05500.05000.05000.050060,000
Aug 11, 20220.05000.05000.05000.05000.0500206,000
Aug 10, 20220.05000.05500.04500.05000.0500172,700
Aug 09, 20220.04500.04500.04500.04500.045070,000
Aug 08, 20220.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...