Vital Battery Metals Inc. (CSE:VBAM)
Canada
· Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Mar 28, 2025, 3:47 PM EST
Vital Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 14,000 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 48,000 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 8,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 162,000 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 67,000 |
| Mar 21, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 5.26% | 75,200 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 4,000 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 75,000 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 27,000 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 106,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 5,000 |
| Mar 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 31,500 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 78,050 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 10,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 30,500 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.33% | 94,500 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.00% | 63,000 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 47,000 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | - | - | 396,153 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 97,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 7,500 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 32,000 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 8.33% | 130,500 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 54,193 |
| Feb 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 44,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,000 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 175,500 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 11,000 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 4,000 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 8,500 |
| Feb 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | - | 51,000 |
| Feb 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.25% | 30,000 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 30,000 |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 21,000 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 2,000 |
| Jan 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.94% | 34,500 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 50,500 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,001 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 4,000 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 11,500 |
| Jan 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 2,000 |
| Jan 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 7,500 |