Vanguard Mining Corp. (CSE:UUU)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
Jul 18, 2025, 4:00 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | - | 5.26% | 368,200 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -9.52% | 106,835 |
| Jul 16, 2025 | 0.17 | 0.23 | 0.17 | 0.21 | - | 20.00% | 595,822 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 104,237 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.37% | 49,848 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 166,121 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | 3.03% | 9,175 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 41,500 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.81% | 33,292 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 5,541 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 38,425 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 2,918 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 44,922 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 1,250 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 500 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | -13.51% | 225,155 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.78% | 11,301 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -14.29% | 75,544 |
| Jun 20, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | - | 7.69% | 489,399 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 22,000 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 394,396 |
| Jun 17, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 8.11% | 405,908 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -2.63% | 72,500 |
| Jun 13, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 5.56% | 219,200 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 23,039 |
| Jun 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 123,120 |
| Jun 10, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 25.00% | 81,175 |
| Jun 9, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | -6.67% | 75,153 |
| Jun 6, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 42.86% | 90,332 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 4,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 607 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -17.86% | 28,500 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | - | 1,500 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 105,153 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 22,000 |
| May 27, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | 3.70% | 6,000 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 25,000 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -18.18% | 13,340 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 3,250 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 55,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 57,000 |