U.S. markets close in 4 hours 1 minute

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
As of 11:43AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20210.09000.09500.08500.09000.0900579,560
Mar 05, 20210.08000.09000.07500.09000.0900476,389
Mar 04, 20210.08500.08500.07500.08000.08001,516,010
Mar 03, 20210.09000.09000.08500.08500.0850517,658
Mar 02, 20210.09000.09000.08500.09000.0900194,579
Mar 01, 20210.09000.09000.08500.09000.0900839,282
Feb 26, 20210.10000.10000.09000.09000.0900448,563
Feb 25, 20210.09500.09500.09000.09500.0950393,503
Feb 24, 20210.09500.10000.09000.09000.0900688,550
Feb 23, 20210.10000.10000.09000.09500.09501,083,761
Feb 22, 20210.10000.10500.10000.10000.1000279,555
Feb 19, 20210.10000.10000.09500.09500.0950264,712
Feb 18, 20210.09500.10000.09000.09500.0950505,197
Feb 17, 20210.09000.09500.09000.09500.0950731,791
Feb 16, 20210.10000.10000.09500.09500.09501,369,920
Feb 12, 20210.10000.10000.10000.10000.1000211,690
Feb 11, 20210.10000.10000.10000.10000.1000283,000
Feb 10, 20210.10500.10500.09500.10000.1000756,274
Feb 09, 20210.09500.10500.09500.10500.1050644,874
Feb 08, 20210.09000.10000.09000.09000.0900775,544
Feb 05, 20210.10000.10000.09500.10000.1000303,346
Feb 04, 20210.10500.11000.10000.10000.1000523,549
Feb 03, 20210.09500.10500.09500.10000.1000208,150
Feb 02, 20210.09500.09500.09500.09500.0950136,235
Feb 01, 20210.10000.10000.09500.10000.1000764,826
Jan 29, 20210.10000.10500.10000.10000.1000394,494
Jan 28, 20210.10000.10000.10000.10000.1000328,232
Jan 27, 20210.11000.11000.10000.10500.1050944,005
Jan 26, 20210.11000.11000.10500.11000.1100378,467
Jan 25, 20210.10500.11000.10500.11000.1100780,100
Jan 22, 20210.10000.10000.09500.10000.1000304,500
Jan 21, 20210.09500.10500.09500.10000.1000582,610
Jan 20, 20210.10000.10000.09000.09500.0950642,674
Jan 19, 20210.10000.10000.09500.10000.10001,107,555
Jan 18, 20210.10500.10500.10000.10000.1000174,442
Jan 15, 20210.10500.10500.10000.10000.1000373,074
Jan 14, 20210.10500.10500.10000.10000.1000654,476
Jan 13, 20210.10000.10000.09500.10000.1000352,973
Jan 12, 20210.10000.10000.09500.10000.1000171,222
Jan 11, 20210.10000.10000.09500.09500.0950397,952
Jan 08, 20210.11000.11000.10000.10000.10001,505,739
Jan 07, 20210.11500.11500.11000.11000.1100729,935
Jan 06, 20210.12000.12000.10500.11000.11002,197,042
Jan 05, 20210.12000.12500.12000.12000.12001,727,812
Jan 04, 20210.12500.13000.12000.12000.12002,678,382
Dec 31, 20200.11000.12000.11000.12000.12001,193,908
Dec 30, 20200.10500.11000.10500.11000.1100709,787
Dec 29, 20200.09500.11000.09000.10500.1050643,300
Dec 24, 20200.09000.09500.08500.09000.0900341,638
Dec 23, 20200.08500.09000.08000.09000.09001,029,210
Dec 22, 20200.08500.08500.08000.08500.0850348,588
Dec 21, 20200.09000.09000.08500.08500.0850475,401
Dec 18, 20200.09000.09000.08500.09000.0900241,800
Dec 17, 20200.08500.09000.08500.08500.0850234,695
Dec 16, 20200.09000.09000.08500.09000.0900782,644
Dec 15, 20200.10000.10500.09000.09000.09003,152,693
Dec 14, 20200.09500.09500.09000.09000.090028,500
Dec 11, 20200.08500.09000.08000.08000.0800587,685
Dec 10, 20200.08500.08500.08000.08000.0800481,800
Dec 09, 20200.08500.08500.08000.08000.0800220,200
Dec 08, 20200.08000.08000.08000.08000.08001,081,941
Dec 07, 20200.08500.09000.08000.08000.0800427,850
Dec 04, 20200.09000.10000.08500.08500.0850909,291
Dec 03, 20200.09000.09500.09000.09000.0900712,989
Dec 02, 20200.09000.09500.08500.09000.0900991,500
Dec 01, 20200.09500.09500.08000.08000.0800525,750
Nov 30, 20200.09000.09500.08500.09000.0900428,879
Nov 27, 20200.08000.08500.08000.08500.0850538,273
Nov 26, 20200.09000.09000.08000.08000.0800216,000
Nov 25, 20200.08500.09000.08000.08500.0850960,000
Nov 24, 20200.06000.08000.06000.07500.0750620,632
Nov 23, 20200.07000.08000.07000.07000.0700821,284
Nov 20, 20200.06500.07000.06500.07000.0700438,000
Nov 19, 20200.06000.06500.06000.06500.0650512,010
Nov 18, 20200.05500.06000.05500.06000.0600177,505
Nov 17, 20200.06000.06000.05500.05500.055051,364
Nov 16, 20200.05000.06000.05000.05500.0550189,600
Nov 13, 20200.05500.06000.05500.06000.060095,250
Nov 12, 20200.05500.05500.05000.05500.0550121,000
Nov 11, 20200.05500.05500.05000.05000.0500135,948
Nov 10, 20200.06000.06000.06000.06000.060014,126
Nov 09, 20200.06000.06000.05500.06000.0600195,375
Nov 06, 20200.05500.06000.05000.06000.0600129,900
Nov 05, 20200.05500.05500.05500.05500.0550107,234
Nov 04, 20200.06000.06000.05500.06000.0600150,531
Nov 03, 20200.06000.06000.05500.05500.055029,000
Nov 02, 20200.06000.06000.05500.05500.0550175,400
Oct 30, 20200.06000.06000.05500.06000.0600211,159
Oct 29, 20200.05000.06500.05000.06000.06002,263,050
Oct 28, 20200.05000.05000.04500.04500.045042,000
Oct 27, 20200.05000.05000.05000.05000.0500298,500
Oct 26, 20200.04500.04500.04500.04500.0450122,620
Oct 23, 20200.04500.04500.04500.04500.045086,000
Oct 22, 20200.04000.04000.04000.04000.040098,000
Oct 21, 20200.04000.04000.04000.04000.0400589,500
Oct 20, 20200.04500.05000.04000.04500.0450276,200
Oct 19, 20200.05000.05000.04500.04500.0450227,000
Oct 16, 20200.04500.04500.04500.04500.045051,000
Oct 15, 20200.04500.05000.04500.05000.0500221,600
Oct 14, 20200.05000.05000.04500.05000.0500493,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...