Vendetta Mining Corp. (VTT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 10:12AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	782,400
Apr 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	110,000
Apr 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	600,000
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,100
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Apr 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	391,000
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Mar 13, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	109,500
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	97,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	700
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	454,200
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	93,000
Feb 16, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	678,500
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,300
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	119,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	356,100
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	459,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,000
Jan 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	49,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	311,800
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	428,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	190,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	800
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	267,100
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Dec 21, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	190,800
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	454,000
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,800
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7307+0.0009(+0.12%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,938.15-3,421.41(-3.74%)

Vendetta Mining Corp. (VTT.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7307
+0.0009(+0.12%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,938.15
-3,421.41(-3.74%)