Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0450 (42.86%)
Jun 6, 2025, 4:00 PM EDT

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.130.150.130.14--6.67%75,153
Jun 6, 20250.130.150.130.15-42.86%90,332
Jun 5, 20250.110.110.110.11--8.70%4,500
Jun 4, 20250.120.120.120.12--607
Jun 3, 20250.140.140.110.12--17.86%28,500
Jun 2, 20250.160.160.140.14--1,500
May 30, 20250.140.140.140.14---
May 29, 20250.150.150.140.14--105,153
May 28, 20250.140.140.140.14--22,000
May 27, 20250.160.160.140.14-3.70%6,000
May 26, 20250.140.140.140.14---
May 23, 20250.140.140.140.14---
May 22, 20250.140.140.140.14---
May 21, 20250.140.140.140.14---
May 20, 20250.140.140.140.14--25,000
May 16, 20250.140.140.140.14---
May 15, 20250.140.140.140.14---
May 14, 20250.140.140.140.14--18.18%13,340
May 13, 20250.170.170.170.17---
May 12, 20250.170.170.170.17-3.13%3,250
May 9, 20250.160.160.160.16-18.52%55,000
May 8, 20250.140.140.140.14--57,000
May 7, 20250.140.140.140.14---
May 6, 20250.140.140.140.14--1,259
May 5, 20250.150.150.140.14--6.90%2,900
May 2, 20250.150.150.150.15-7.41%713
May 1, 20250.140.140.140.14--10.00%500
Apr 30, 20250.150.150.150.15---
Apr 29, 20250.150.150.150.15-7.14%2,657
Apr 28, 20250.140.140.140.14--6.67%10,075
Apr 25, 20250.150.150.150.15-7.14%4,071
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