Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0050 (-3.85%)
Mar 28, 2025, 4:00 PM EST

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.130.130.130.13---
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
Feb 12, 20250.210.220.210.21-5.00%17,501
Feb 11, 20250.190.200.180.20-5.26%101,700
Feb 10, 20250.190.200.190.19--2.56%83,642
Feb 7, 20250.220.220.200.20--11.36%78,503
Feb 6, 20250.180.220.180.22-15.79%54,101
Feb 5, 20250.190.200.190.19-5.56%17,275
Feb 4, 20250.200.200.180.18-12.50%221,500
Feb 3, 20250.150.180.140.16-6.67%272,359
Jan 31, 20250.160.160.150.15-7.14%22,286
Jan 30, 20250.140.140.110.14--188,852
Jan 29, 20250.110.140.110.14-27.27%233,250
Jan 28, 20250.110.110.110.11--2,500
Jan 27, 20250.100.110.100.11--140,222
Jan 24, 20250.100.110.100.11-10.00%144,367
Jan 23, 20250.100.100.100.10--500
Jan 22, 20250.090.100.090.10-11.11%59,000
Jan 21, 20250.090.090.090.09--4,750
Jan 20, 20250.090.090.090.09---