TSXV - Delayed Quote CAD

Vertex Resource Group Ltd. (VTX.V)

0.3950 +0.0250 (+6.76%)
At close: April 26 at 2:55 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3700 0.3950 0.3700 0.3950 0.3950 25,500
Apr 25, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Apr 24, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Apr 17, 2024 0.3850 0.3850 0.3700 0.3700 0.3700 63,000
Apr 16, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 50,000
Apr 15, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 12, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 25,500
Apr 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,500
Apr 8, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Apr 5, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 130,600
Apr 4, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 13,000
Apr 3, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 24,500
Apr 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 652,700
Apr 1, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Mar 27, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 30,500
Mar 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,000
Mar 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 10,400
Mar 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Mar 21, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,000
Mar 19, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,000
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 256,300
Mar 15, 2024 0.4000 0.4000 0.3750 0.3750 0.3750 358,500
Mar 14, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Mar 13, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Mar 12, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 25,700
Mar 11, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 12,500
Mar 8, 2024 0.3950 0.3950 0.3750 0.3750 0.3750 55,500
Mar 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Mar 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 13,000
Mar 4, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 84,000
Mar 1, 2024 0.4000 0.4000 0.3750 0.3900 0.3900 976,600
Feb 29, 2024 0.3800 0.4000 0.3800 0.3850 0.3850 59,500
Feb 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 900
Feb 27, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 68,000
Feb 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 271,000
Feb 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 14,000
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,800
Feb 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 314,000
Feb 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 73,600
Feb 15, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 8,500
Feb 14, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 10,000
Feb 13, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 8,000
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 10,000
Feb 8, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 2,500
Feb 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,500
Feb 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 9,000
Feb 5, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Feb 2, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 98,100
Feb 1, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 80,500
Jan 31, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 800
Jan 30, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jan 29, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 2,000
Jan 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 100,700
Jan 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 23, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 35,100
Jan 22, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 48,600
Jan 19, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 7,200
Jan 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,500
Jan 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Jan 16, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 62,500
Jan 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 43,500
Jan 12, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 5,000
Jan 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 42,600
Jan 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,600
Jan 8, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 56,800
Jan 5, 2024 0.3800 0.4000 0.3800 0.3950 0.3950 266,500
Jan 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 19,100
Dec 29, 2023 0.4050 0.4050 0.3800 0.3800 0.3800 169,300
Dec 28, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 31,000
Dec 27, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 87,000
Dec 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Dec 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 19, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 176,800
Dec 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Dec 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 70,200
Dec 14, 2023 0.3950 0.4000 0.3950 0.3950 0.3950 529,000
Dec 13, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 73,500
Dec 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,500
Dec 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 4,900
Dec 8, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 4,800
Dec 7, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,000
Dec 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 11,200
Dec 5, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 6,000
Dec 4, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 600
Dec 1, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 22,400
Nov 30, 2023 0.4150 0.4150 0.4000 0.4000 0.4000 83,000
Nov 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 519,700
Nov 28, 2023 0.3950 0.4000 0.3900 0.4000 0.4000 9,000
Nov 27, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 24, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 500
Nov 22, 2023 0.4100 0.4100 0.3850 0.3850 0.3850 92,000
Nov 21, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 123,800
Nov 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 17, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 22,000
Nov 16, 2023 0.3850 0.4100 0.3850 0.4100 0.4100 8,500
Nov 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 57,000
Nov 14, 2023 0.3800 0.3950 0.3800 0.3950 0.3950 58,500
Nov 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 38,500
Nov 10, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 6,000
Nov 9, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 1,000
Nov 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,000
Nov 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 3, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 2, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 11,000
Nov 1, 2023 0.4400 0.4450 0.4400 0.4450 0.4450 17,800
Oct 31, 2023 0.4100 0.4400 0.4100 0.4400 0.4400 37,000
Oct 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Oct 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Oct 25, 2023 0.4050 0.4100 0.4050 0.4050 0.4050 19,100
Oct 24, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 33,000
Oct 23, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Oct 20, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Oct 19, 2023 0.4000 0.4450 0.4000 0.4450 0.4450 71,000
Oct 18, 2023 0.4250 0.4250 0.4000 0.4000 0.4000 165,700
Oct 17, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 54,400
Oct 16, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 97,000
Oct 13, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 12, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 10, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 39,200
Oct 6, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Oct 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 14,400
Oct 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 49,500
Oct 3, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 500
Oct 2, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 5,000
Sep 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 27,500
Sep 25, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 15,000
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Sep 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Sep 19, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 24,700
Sep 18, 2023 0.3900 0.4400 0.3900 0.4400 0.4400 28,500
Sep 15, 2023 0.4250 0.4300 0.3800 0.3800 0.3800 312,400
Sep 14, 2023 0.4000 0.4250 0.4000 0.4250 0.4250 49,800
Sep 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Sep 12, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 17,500
Sep 11, 2023 0.4200 0.4250 0.4200 0.4250 0.4250 41,000
Sep 8, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 110,500
Sep 7, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Sep 6, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 3,000
Sep 5, 2023 0.3650 0.3850 0.3550 0.3850 0.3850 14,000
Sep 1, 2023 0.3650 0.3800 0.3650 0.3800 0.3800 24,000
Aug 31, 2023 0.3700 0.4000 0.3500 0.3650 0.3650 404,900
Aug 30, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 1,600
Aug 29, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 28, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 25, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 24, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 23, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 22, 2023 0.3800 0.3800 0.3650 0.3650 0.3650 23,100
Aug 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 18, 2023 0.3750 0.4100 0.3700 0.3700 0.3700 14,700
Aug 17, 2023 0.4100 0.4100 0.3750 0.3750 0.3750 83,500
Aug 16, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Aug 15, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 14, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 2,000
Aug 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Aug 10, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 36,000
Aug 9, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 9,500
Aug 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 4, 2023 0.4000 0.4000 0.3800 0.4000 0.4000 41,100
Aug 3, 2023 0.3950 0.4100 0.3950 0.4100 0.4100 309,100
Aug 2, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 55,500
Aug 1, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 30,500
Jul 31, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 24,700
Jul 28, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 34,100
Jul 27, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 100,000
Jul 26, 2023 0.3950 0.3950 0.3800 0.3800 0.3800 8,900
Jul 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 4,500
Jul 24, 2023 0.3850 0.3900 0.3700 0.3900 0.3900 22,500
Jul 21, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 5,500
Jul 20, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 32,000
Jul 19, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 5,100
Jul 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Jul 17, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 17,500
Jul 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 2,500
Jul 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 12, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 7,500
Jul 11, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jul 10, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 21,900
Jul 7, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 3,000
Jul 6, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 3,000
Jul 5, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 46,800
Jul 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 21,600
Jun 30, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 5,000
Jun 29, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jun 28, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jun 27, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 4,900
Jun 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 22, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 800
Jun 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 16, 2023 0.3950 0.4100 0.3950 0.4100 0.4100 26,000
Jun 15, 2023 0.3650 0.4050 0.3650 0.4000 0.4000 57,000
Jun 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 3,000
Jun 13, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 500
Jun 12, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jun 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jun 8, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 20,000
Jun 7, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 2,000
Jun 6, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 4,500
Jun 5, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jun 2, 2023 0.3700 0.4000 0.3650 0.3650 0.3650 46,500
Jun 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 49,400
May 31, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 2,000
May 30, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 29, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 26, 2023 0.3650 0.3900 0.3300 0.3650 0.3650 9,600
May 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 23, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 19, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 18, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 14,000
May 17, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 62,000
May 16, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 37,900
May 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 11,500
May 12, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 11, 2023 0.3850 0.3850 0.3650 0.3650 0.3650 39,000
May 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 9, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 68,200
May 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 3,000
May 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,200
May 4, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 3, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
May 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 60,000
May 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 20,000
Apr 28, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 3,300
Apr 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 500
Apr 26, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 3,100