Vanguard Mining Corp. (CSE:UUU)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Sep 12, 2025, 4:00 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -4.17% | 244,148 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 6.67% | 987,897 |
| Sep 10, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | - | 12.50% | 802,694 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 430,393 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | - | 2,741,545 |
| Sep 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | - | 2.33% | 466,830 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | - | -10.42% | 276,816 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | 2.13% | 683,367 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -6.00% | 229,562 |
| Aug 29, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | - | 21.95% | 344,280 |
| Aug 28, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | - | 10.81% | 1,057,581 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 200,835 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,115 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 117,073 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 19,580 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 309,700 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 165,246 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 52,500 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 35,569 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 111,550 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 94,600 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 149,833 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.86% | 38,739 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.94% | 369,150 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 22,835 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.94% | 144,136 |
| Aug 6, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.25% | 192,654 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 810,849 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 657,000 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 56,364 |
| Jul 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | - | 26,500 |
| Jul 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 274,274 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9.68% | 112,343 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.89% | 328,603 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | - | 202,100 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 309,287 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 2.63% | 650,666 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 71,598 |
| 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 |