Vaarad Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.34	11.34	11.34	11.34	11.34	-0.44%	125
Feb 12, 2026	11.16	11.39	10.61	11.39	11.39	2.06%	1,722
Feb 11, 2026	10.64	11.17	10.50	11.16	11.16	4.89%	376
Feb 10, 2026	10.64	11.10	10.64	10.64	10.64	0.47%	1,001
Feb 9, 2026	10.54	10.64	10.54	10.59	10.59	-1.58%	313
Feb 6, 2026	10.58	10.76	10.58	10.76	10.76	-0.37%	149
Feb 5, 2026	11.30	11.30	10.69	10.80	10.80	-4.00%	72
Feb 4, 2026	11.22	11.25	11.22	11.25	11.25	-4.58%	264
Feb 3, 2026	11.52	12.12	11.20	11.79	11.79	0.34%	574
Feb 2, 2026	11.57	11.80	11.57	11.75	11.75	-0.42%	151
Feb 1, 2026	11.53	11.86	10.74	11.80	11.80	4.42%	696
Jan 30, 2026	11.38	11.38	11.30	11.30	11.30	-0.70%	107
Jan 29, 2026	11.32	11.65	11.32	11.38	11.38	2.52%	3,198
Jan 28, 2026	11.29	11.56	10.77	11.10	11.10	-2.03%	1,523
Jan 27, 2026	12.25	12.25	11.29	11.33	11.33	-4.63%	579
Jan 23, 2026	12.06	12.06	11.88	11.88	11.88	0.93%	175
Jan 22, 2026	11.80	11.80	11.00	11.77	11.77	4.25%	245
Jan 21, 2026	11.12	11.44	10.80	11.29	11.29	3.58%	2,431
Jan 20, 2026	11.17	11.17	10.41	10.90	10.90	-0.46%	35
Jan 19, 2026	11.02	11.02	10.50	10.95	10.95	-0.64%	2,005
Jan 16, 2026	11.76	12.10	11.00	11.02	11.02	-4.42%	3,175
Jan 14, 2026	11.53	11.53	11.53	11.53	11.53	2.04%	2
Jan 13, 2026	11.41	11.41	11.30	11.30	11.30	0.98%	320
Jan 12, 2026	11.67	11.67	10.87	11.19	11.19	-2.19%	339
Jan 9, 2026	11.96	11.96	11.38	11.44	11.44	-4.35%	845
Jan 8, 2026	12.58	12.58	11.96	11.96	11.96	-4.93%	104
Jan 7, 2026	11.40	12.60	11.40	12.58	12.58	4.83%	1,233
Jan 6, 2026	12.14	12.49	11.33	12.00	12.00	0.84%	2,032
Jan 5, 2026	11.94	11.99	11.71	11.90	11.90	1.62%	503
Jan 2, 2026	11.71	11.71	11.03	11.71	11.71	4.93%	1,007
Jan 1, 2026	11.17	11.73	11.12	11.16	11.16	-0.18%	199
Dec 31, 2025	10.57	11.67	10.57	11.18	11.18	0.54%	1,034
Dec 30, 2025	11.66	11.66	11.11	11.12	11.12	-4.63%	373
Dec 29, 2025	11.63	12.85	11.63	11.66	11.66	-4.74%	568
Dec 26, 2025	11.95	12.25	11.95	12.24	12.24	4.88%	973
Dec 24, 2025	11.91	11.91	11.62	11.67	11.67	-2.02%	39
Dec 23, 2025	12.40	12.40	11.91	11.91	11.91	-	304
Dec 22, 2025	11.80	11.99	11.00	11.91	11.91	2.94%	1,230
Dec 19, 2025	11.73	11.73	11.00	11.57	11.57	0.61%	1,699
Dec 18, 2025	11.45	11.50	11.45	11.50	11.50	0.44%	501
Dec 17, 2025	11.32	12.12	11.32	11.45	11.45	-0.87%	2,119
Dec 16, 2025	11.27	11.55	11.27	11.55	11.55	5.00%	3,610
Dec 15, 2025	11.98	11.99	10.87	11.00	11.00	-3.76%	1,106
Dec 12, 2025	11.24	11.53	11.24	11.43	11.43	-1.97%	580
Dec 11, 2025	12.55	12.55	11.37	11.66	11.66	-2.51%	2,983
Dec 10, 2025	12.52	12.52	11.76	11.96	11.96	0.25%	2,879
Dec 9, 2025	11.98	11.98	11.35	11.93	11.93	0.34%	2,636
Dec 8, 2025	11.99	11.99	10.92	11.89	11.89	3.48%	3,157
Dec 5, 2025	10.69	11.50	10.69	11.49	11.49	2.13%	4,669
Dec 4, 2025	11.56	12.37	11.21	11.25	11.25	-4.66%	1,311