Canada markets closed

Vendetta Mining Corp. (VTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550+0.0050 (+10.00%)
At close: 10:29AM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.05500.05500.05500.05500.0550113,000
Feb 02, 20230.05000.05000.05000.05000.0500100,000
Feb 01, 20230.04500.05500.04500.05500.0550257,500
Jan 31, 20230.05000.05000.04500.05000.0500432,000
Jan 30, 20230.05500.06000.05000.05000.0500642,000
Jan 27, 20230.05500.05500.05000.05500.055087,000
Jan 26, 20230.05000.05000.05000.05000.050031,000
Jan 25, 20230.05000.05000.05000.05000.0500-
Jan 24, 20230.04500.05000.04500.05000.0500195,500
Jan 23, 20230.04500.05000.04500.05000.0500130,500
Jan 20, 20230.05000.05000.05000.05000.050010,500
Jan 19, 20230.05000.05500.05000.05500.0550381,200
Jan 18, 20230.05000.05000.05000.05000.050080,000
Jan 17, 20230.05000.05000.05000.05000.0500112,000
Jan 16, 20230.05000.05000.05000.05000.0500300
Jan 13, 20230.05000.05000.05000.05000.050090,000
Jan 12, 20230.04500.04500.04500.04500.045050,400
Jan 11, 20230.05000.05000.05000.05000.0500-
Jan 10, 20230.05000.05000.05000.05000.0500100,000
Jan 09, 20230.05000.05000.04500.05000.0500112,000
Jan 06, 20230.04500.04500.04000.04500.0450299,000
Jan 05, 20230.04500.04500.04000.04000.0400240,000
Jan 04, 20230.04000.04000.04000.04000.0400233,000
Jan 03, 20230.04000.04000.04000.04000.0400253,000
Dec 30, 20220.04500.04500.04000.04000.0400220,000
Dec 29, 20220.04000.04000.04000.04000.0400-
Dec 28, 20220.04500.04500.04000.04000.0400140,900
Dec 23, 20220.04000.04000.04000.04000.0400405,000
Dec 22, 20220.04000.04000.04000.04000.040055,300
Dec 21, 20220.04000.04000.04000.04000.0400468,000
Dec 20, 20220.04000.04000.04000.04000.040015,000
Dec 19, 20220.04000.04000.04000.04000.0400243,000
Dec 16, 20220.04000.04000.04000.04000.0400-
Dec 15, 20220.04000.04000.04000.04000.0400776,000
Dec 14, 20220.04500.04500.04500.04500.045060,000
Dec 13, 20220.04500.04500.04500.04500.045055,000
Dec 12, 20220.04000.04000.04000.04000.0400-
Dec 09, 20220.04000.04000.04000.04000.0400324,500
Dec 08, 20220.04500.04500.04000.04500.0450626,000
Dec 07, 20220.04500.04500.04500.04500.04501,558,800
Dec 06, 20220.05000.05000.05000.05000.050020,000
Dec 05, 20220.05500.06000.05000.05000.05001,689,700
Dec 02, 20220.05500.05500.05500.05500.055010,000
Dec 01, 20220.05500.05500.05000.05500.0550306,000
Nov 30, 20220.05000.05500.05000.05000.05001,234,900
Nov 29, 20220.04500.04500.04500.04500.045015,000
Nov 28, 20220.05000.05000.05000.05000.0500-
Nov 25, 20220.05000.05000.05000.05000.0500-
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.05000.05000.050047,100
Nov 22, 20220.05000.05000.05000.05000.0500-
Nov 21, 20220.05000.05000.05000.05000.050011,200
Nov 18, 20220.05000.05000.05000.05000.050060,000
Nov 17, 20220.05000.05000.05000.05000.0500500,000
Nov 16, 20220.04500.05000.04500.04500.0450318,400
Nov 15, 20220.04500.04500.04500.04500.045010,000
Nov 14, 20220.04000.04000.04000.04000.040015,000
Nov 11, 20220.04500.04500.04500.04500.045045,000
Nov 10, 20220.04500.04500.04500.04500.0450-
Nov 09, 20220.04500.05000.04500.04500.045037,000
Nov 08, 20220.04500.04500.04500.04500.0450144,500
Nov 07, 20220.04500.05000.04500.05000.050029,500
Nov 04, 20220.04500.04500.04500.04500.04507,000
Nov 03, 20220.04500.04500.04500.04500.045022,000
Nov 02, 20220.04500.04500.04500.04500.0450-
Nov 01, 20220.04500.04500.04500.04500.04503,000
Oct 31, 20220.04000.04500.04000.04500.045016,000
Oct 28, 20220.04500.04500.04500.04500.045010,000
Oct 27, 20220.04000.04500.04000.04500.0450121,000
Oct 26, 20220.04000.04000.04000.04000.04008,000
Oct 25, 20220.04000.04000.04000.04000.040010,000
Oct 24, 20220.04000.04000.04000.04000.040014,000
Oct 21, 20220.04500.04500.04500.04500.045010,000
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.0450-
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04000.04500.04000.04500.045022,000
Oct 14, 20220.04000.04500.04000.04500.0450140,000
Oct 13, 20220.04500.04500.04500.04500.0450370,300
Oct 12, 20220.04500.05000.04500.05000.0500163,000
Oct 11, 20220.04500.04500.04500.04500.045030,000
Oct 07, 20220.05000.05000.05000.05000.05004,000
Oct 06, 20220.04500.04500.04000.04500.045091,000
Oct 05, 20220.04500.05000.04500.05000.050096,100
Oct 04, 20220.05000.05000.04000.04500.0450272,500
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...