Vanadiumcorp Resource Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 640 |
| 2022-04-01 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 800 |
| 2022-03-31 | 0.025 | 0.025 | 0.020 | 0.025 | 2.500 | 17,699 |
| 2022-03-30 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 7,888 |
| 2022-03-29 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 405 |
| 2022-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 64 |
| 2022-03-25 | 0.030 | 0.035 | 0.025 | 0.030 | 3.000 | 2,335 |
| 2022-03-24 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 1,375 |
| 2022-03-23 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 7,937 |
| 2022-03-22 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 5,976 |
| 2022-03-21 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 190 |
| 2022-03-18 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 618 |
| 2022-03-17 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 145 |
| 2022-03-16 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 1,735 |
| 2022-03-15 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 650 |
| 2022-03-14 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 7,542 |
| 2022-03-11 | 0.045 | 0.045 | 0.035 | 0.045 | 4.500 | 2,040 |
| 2022-03-10 | 0.045 | 0.045 | 0.040 | 0.040 | 4.000 | 2,323 |
| 2022-03-09 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 2,108 |
| 2022-03-08 | 0.040 | 0.045 | 0.040 | 0.040 | 4.000 | 12,673 |
| 2022-03-07 | 0.035 | 0.045 | 0.030 | 0.040 | 4.000 | 13,416 |
| 2022-03-04 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 377 |
| 2022-03-03 | 0.040 | 0.040 | 0.030 | 0.035 | 3.500 | 540 |
| 2022-03-02 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 460 |
| 2022-03-01 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 2,646 |
| 2022-02-28 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 1,823 |
| 2022-02-25 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 285 |
| 2022-02-24 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 126 |
| 2022-02-23 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 1,522 |
| 2022-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 1,554 |
| 2022-02-18 | 0.035 | 0.040 | 0.030 | 0.030 | 3.000 | 2,825 |
| 2022-02-17 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 80 |
| 2022-02-16 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 7,640 |
| 2022-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 300 |
| 2022-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 2,351 |
| 2022-02-11 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 1,711 |
| 2022-02-10 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 1,415 |
| 2022-02-09 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 125 |
| 2022-02-08 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 490 |
| 2022-02-07 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 1,605 |
| 2022-02-04 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 280 |
| 2022-02-03 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 2,475 |
| 2022-02-02 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 1,473 |
| 2022-02-01 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 1,120 |
| 2022-01-31 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 3,392 |
| 2022-01-28 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 5,969 |
| 2022-01-27 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 1,076 |
| 2022-01-26 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 903 |
| 2022-01-25 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 2,975 |
| 2022-01-24 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 9,270 |
| 2022-01-21 | 0.040 | 0.045 | 0.035 | 0.035 | 3.500 | 5,359 |
| 2022-01-20 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 7,275 |
| 2022-01-19 | 0.045 | 0.045 | 0.040 | 0.045 | 4.500 | 4,817 |
| 2022-01-18 | 0.050 | 0.050 | 0.040 | 0.045 | 4.500 | 17,178 |
| 2022-01-17 | 0.045 | 0.055 | 0.040 | 0.045 | 4.500 | 17,330 |
| 2022-01-14 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 11,050 |
| 2022-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 5,282 |
| 2022-01-12 | 0.040 | 0.045 | 0.040 | 0.040 | 4.000 | 950 |
| 2022-01-11 | 0.045 | 0.045 | 0.040 | 0.045 | 4.500 | 2,294 |
| 2022-01-10 | 0.045 | 0.045 | 0.040 | 0.045 | 4.500 | 3,695 |
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.