Canada markets closed

Vendetta Mining Corp. (VTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 10:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 14, 20220.05500.05500.05000.05000.0500160,000
Mar 11, 20220.05500.05500.05500.05500.055044,300
Mar 10, 20220.05000.05500.05000.05500.0550312,800
Mar 09, 20220.05000.05000.05000.05000.0500207,000
Mar 08, 20220.05000.05000.05000.05000.0500225,000
Mar 07, 20220.05000.05000.05000.05000.0500240,000
Mar 04, 20220.04500.05000.04500.05000.050090,000
Mar 03, 20220.04500.04500.04500.04500.0450125,000
Mar 02, 20220.05000.05000.04500.04500.0450242,000
Mar 01, 20220.04500.04500.04500.04500.0450750,000
Feb 28, 20220.04500.04500.04500.04500.0450249,400
Feb 25, 20220.05000.05000.05000.05000.0500-
Feb 24, 20220.05000.05500.05000.05000.0500175,000
Feb 23, 20220.05000.05000.05000.05000.050070,000
Feb 22, 20220.05000.05000.05000.05000.0500-
Feb 18, 20220.05000.05000.05000.05000.050080,800
Feb 17, 20220.04500.05500.04500.05000.0500487,500
Feb 16, 20220.04500.05000.04500.04500.045064,500
Feb 15, 20220.05000.05000.05000.05000.0500-
Feb 14, 20220.05000.05000.05000.05000.05003,600
Feb 11, 20220.05000.05000.05000.05000.0500-
Feb 10, 20220.05000.05000.05000.05000.0500-
Feb 09, 20220.05000.05000.05000.05000.0500-
Feb 08, 20220.05000.05000.05000.05000.050075,000
Feb 07, 20220.05000.05000.05000.05000.0500100,000
Feb 04, 20220.05000.05000.05000.05000.0500-
Feb 03, 20220.05000.05000.05000.05000.050080,000
Feb 02, 20220.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...