Vanguard Mining Corp. (CSE:UUU)
Canada · Delayed Price · Currency is CAD 0.3100
+0.0200 (6.90%)
At close: Feb 9, 2026
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 645,783 |
| Feb 6, 2026 | 0.24 | 0.31 | 0.24 | 0.29 | 0.29 | 11.54% | 702,929 |
| Feb 5, 2026 | 0.31 | 0.32 | 0.25 | 0.26 | 0.26 | -18.75% | 717,517 |
| Feb 4, 2026 | 0.33 | 0.35 | 0.23 | 0.32 | 0.32 | -1.54% | 1,978,359 |
| Feb 3, 2026 | 0.36 | 0.39 | 0.32 | 0.33 | 0.33 | -7.14% | 722,270 |
| Feb 2, 2026 | 0.42 | 0.49 | 0.34 | 0.35 | 0.35 | -18.60% | 1,219,079 |
| Jan 30, 2026 | 0.38 | 0.43 | 0.33 | 0.43 | 0.43 | 3.61% | 1,645,513 |
| Jan 29, 2026 | 0.57 | 0.60 | 0.36 | 0.42 | 0.42 | -24.55% | 3,023,960 |
| Jan 28, 2026 | 0.42 | 0.66 | 0.41 | 0.55 | 0.55 | 39.24% | 5,640,618 |
| Jan 27, 2026 | 0.28 | 0.50 | 0.27 | 0.40 | 0.40 | 36.21% | 5,928,199 |
| Jan 26, 2026 | 0.19 | 0.29 | 0.19 | 0.29 | 0.29 | 70.59% | 9,129,669 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 361,482 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 494,972 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 521,799 |
| Jan 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 531,936 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 266,689 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 877,473 |
| Jan 15, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 741,364 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,360,855 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -17.95% | 2,191,624 |
| Jan 12, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | 21.88% | 6,031,768 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 37,632 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 86,162 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 217,230 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.81% | 301,850 |
| Jan 5, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.71% | 776,549 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 171,532 |
| Dec 31, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 84,371 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 89,667 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 218,078 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 134,025 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 258,570 |
| Dec 22, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 29,400 |
| Dec 19, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 11.11% | 76,850 |
| Dec 18, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 3.85% | 1,001,138 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 210,617 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 23,194 |
| Dec 15, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 136,500 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | - | 46,506 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 26,005 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 55,507 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 127,850 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 54,659 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,130 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 7,400 |
| Dec 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 62,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 64,735 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,030 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,800 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 221,485 |