Vanadiumcorp Resource Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 11,480 |
| 2024-05-28 | 0.045 | 0.045 | 0.040 | 0.040 | 0.400 | 11,200 |
| 2024-05-27 | 0.045 | 0.050 | 0.040 | 0.045 | 0.450 | 4,400 |
| 2024-05-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.450 | 18,200 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,357 |
| 2024-05-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.400 | 15,901 |
| 2024-05-21 | 0.045 | 0.050 | 0.045 | 0.045 | 0.450 | 18,460 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 300 |
| 2024-05-16 | 0.045 | 0.045 | 0.040 | 0.040 | 0.400 | 10,095 |
| 2024-05-15 | 0.040 | 0.045 | 0.040 | 0.040 | 0.400 | 14,300 |
| 2024-05-14 | 0.040 | 0.040 | 0.035 | 0.040 | 0.400 | 28,178 |
| 2024-05-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.400 | 20,850 |
| 2024-05-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2024-05-09 | 0.040 | 0.040 | 0.035 | 0.035 | 0.350 | 22,440 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 14,200 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 8,400 |
| 2024-05-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.400 | 48,977 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 30,400 |
| 2024-05-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 27,700 |
| 2024-04-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 6,500 |
| 2024-04-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 800 |
| 2024-04-26 | 0.035 | 0.040 | 0.035 | 0.035 | 0.350 | 10,143 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-04-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.400 | 4,900 |
| 2024-04-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 47,022 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,010 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 200 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 12,500 |
| 2024-04-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 40,610 |
| 2024-04-16 | 0.040 | 0.040 | 0.035 | 0.035 | 0.350 | 6,324 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 8,200 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 5,700 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 200 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 4,100 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 14,000 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 25,470 |
| 2024-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 27,800 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 905 |
| 2024-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 22,700 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 19,300 |
| 2024-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 19,239 |
| 2024-03-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.400 | 16,560 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 55,000 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 22,700 |
| 2024-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 16,672 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 29,173 |
| 2024-03-21 | 0.050 | 0.050 | 0.040 | 0.040 | 0.400 | 56,402 |
| 2024-03-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 2,000 |
| 2024-03-19 | 0.045 | 0.050 | 0.040 | 0.050 | 0.500 | 76,212 |
| 2024-03-18 | 0.050 | 0.050 | 0.040 | 0.045 | 0.450 | 20,700 |
| 2024-03-15 | 0.050 | 0.055 | 0.050 | 0.050 | 0.500 | 33,352 |
| 2024-03-14 | 0.060 | 0.060 | 0.050 | 0.055 | 0.550 | 18,000 |
| 2024-03-13 | 0.065 | 0.065 | 0.060 | 0.060 | 0.600 | 4,100 |
| 2024-03-12 | 0.065 | 0.065 | 0.065 | 0.065 | 0.650 | 13,210 |
| 2024-03-11 | 0.065 | 0.065 | 0.065 | 0.065 | 0.650 | 4,400 |
| 2024-03-08 | 0.075 | 0.075 | 0.065 | 0.070 | 0.700 | 1,790 |
| 2024-03-07 | 0.065 | 0.080 | 0.065 | 0.080 | 0.800 | 16,832 |
| 2024-03-06 | 0.060 | 0.065 | 0.060 | 0.065 | 0.650 | 5,800 |
| 2024-03-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.600 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.