Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0100 (7.14%)
Apr 25, 2025, 4:00 PM EDT

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.150.150.150.15-7.14%1,000
Apr 24, 20250.150.150.130.14--12.50%14,800
Apr 23, 20250.160.160.160.16---
Apr 22, 20250.160.160.160.16---
Apr 21, 20250.160.160.160.16---
Apr 17, 20250.180.180.160.16--11.11%8,168
Apr 16, 20250.180.180.180.18--7.69%1,200
Apr 15, 20250.200.200.200.20--1,728
Apr 14, 20250.200.200.200.20---
Apr 11, 20250.200.200.200.20-25.81%800
Apr 10, 20250.160.180.160.16-6.90%65,500
Apr 9, 20250.150.150.150.15---
Apr 8, 20250.150.150.150.15--17.14%48,000
Apr 7, 20250.180.180.180.18--5,208
Apr 4, 20250.180.180.180.18---
Apr 3, 20250.200.200.180.18--7.89%45,000
Apr 2, 20250.200.200.190.19--9.52%9,307
Apr 1, 20250.150.210.150.21-68.00%164,000
Mar 31, 20250.130.130.120.13--18,415
Mar 28, 20250.150.150.130.13--3.85%35,000
Mar 27, 20250.130.130.130.13---
Mar 26, 20250.130.130.130.13---
Mar 25, 20250.130.130.130.13--7.14%27,500
Mar 24, 20250.150.170.140.14--15.15%29,250
Mar 21, 20250.170.170.170.17--2.94%500
Mar 20, 20250.170.170.170.17--5.56%3,976
Mar 19, 20250.180.180.180.18--5.26%500
Mar 18, 20250.190.190.190.19--13.64%4,500
Mar 17, 20250.200.220.200.22-15.79%6,500
Mar 14, 20250.240.240.190.19--13.64%8,500
Mar 13, 20250.180.220.180.22-29.41%10,502
Mar 12, 20250.200.200.150.17-25.93%5,225
Mar 11, 20250.240.240.140.14--46.00%26,000
Mar 10, 20250.250.250.250.25---
Mar 7, 20250.250.250.250.25-38.89%1,025
Mar 6, 20250.170.200.170.18--2.70%76,500
Mar 5, 20250.190.190.190.19-8.82%750
Mar 4, 20250.180.180.170.17--36,500
Mar 3, 20250.160.170.160.17-17.24%39,000
Feb 28, 20250.150.150.150.15---
Feb 27, 20250.150.150.150.15--34,000
Feb 26, 20250.170.170.140.15--23.68%52,200
Feb 25, 20250.190.190.190.19---
Feb 24, 20250.180.190.180.19-5.56%86,580
Feb 21, 20250.180.180.110.18-9.09%247,875
Feb 20, 20250.170.170.170.17--8.33%11,501
Feb 19, 20250.180.180.180.18--10,514
Feb 18, 20250.180.180.180.18--1,275
Feb 14, 20250.190.190.180.18--10.00%34,038
Feb 13, 20250.210.210.200.20--4.76%30,000