Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1550
+0.0050 (3.33%)
Oct 31, 2025, 9:30 AM EDT

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.160.160.150.150.15-424,665
Oct 29, 20250.150.150.150.150.153.45%107,555
Oct 28, 20250.160.160.150.150.15-12.12%136,997
Oct 27, 20250.170.170.170.170.17-2.94%11,590
Oct 24, 20250.170.170.170.170.173.03%36,400
Oct 23, 20250.180.180.170.170.17-8.33%9,730
Oct 22, 20250.180.190.170.180.18-61,000
Oct 21, 20250.170.180.160.180.1816.13%383,647
Oct 20, 20250.170.170.160.160.16-55,650
Oct 17, 20250.180.180.150.160.16-13.89%235,304
Oct 16, 20250.190.190.180.180.18-5.26%255,895
Oct 15, 20250.210.210.190.190.19-2.56%225,105
Oct 14, 20250.190.200.170.200.2011.43%449,402
Oct 10, 20250.170.190.160.180.186.06%375,680
Oct 9, 20250.150.170.150.170.1710.00%127,282
Oct 8, 20250.150.170.140.150.153.45%312,952
Oct 7, 20250.160.160.140.150.15-6.45%114,539
Oct 6, 20250.160.170.150.160.16-6.06%268,797
Oct 3, 20250.170.170.160.170.17-2.94%45,530
Oct 2, 20250.170.170.160.170.17-34,836
Oct 1, 20250.170.180.160.170.179.68%198,883
Sep 30, 20250.180.180.160.160.16-8.82%100,473
Sep 29, 20250.180.180.170.170.17-101,577
Sep 26, 20250.180.180.170.170.17-107,800
Sep 25, 20250.190.190.170.170.17-10.53%202,193
Sep 24, 20250.180.200.180.190.19-18,608
Sep 23, 20250.180.200.180.190.192.70%97,001
Sep 22, 20250.200.200.180.190.19-7.50%49,463
Sep 19, 20250.190.200.190.200.205.26%178,305
Sep 18, 20250.210.210.190.190.19-7.32%120,802
Sep 17, 20250.210.210.200.210.212.50%88,775
Sep 16, 20250.230.230.200.200.20-9.09%173,500
Sep 15, 20250.230.230.210.220.22-4.35%250,494
Sep 12, 20250.230.230.220.230.23-4.17%244,148
Sep 11, 20250.240.240.220.240.246.67%987,897
Sep 10, 20250.200.230.190.230.2312.50%802,694
Sep 9, 20250.220.220.200.200.20-9.09%430,393
Sep 8, 20250.260.260.220.220.22-2,741,545
Sep 5, 20250.220.240.220.220.222.33%466,830
Sep 4, 20250.250.250.200.220.22-10.42%276,816
Sep 3, 20250.260.260.220.240.242.13%683,367
Sep 2, 20250.240.250.230.240.24-6.00%229,562
Aug 29, 20250.210.270.210.250.2521.95%344,280
Aug 28, 20250.180.220.180.210.2110.81%1,057,581
Aug 27, 20250.180.190.180.190.192.78%200,835
Aug 26, 20250.180.180.180.180.18-1,115
Aug 25, 20250.180.180.170.180.18-117,073
Aug 22, 20250.180.180.180.180.182.86%19,580
Aug 21, 20250.170.180.170.180.186.06%309,700
Aug 20, 20250.170.170.170.170.17-165,246