Vireo Growth Inc. (CSE:VREO)
Canada
· Delayed Price · Currency is CAD 0.5800
+0.0700 (13.73%)
Apr 24, 2025, 4:00 PM EDT
Vireo Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | - | -1.72% | 141,012 |
| Apr 24, 2025 | 0.49 | 0.58 | 0.49 | 0.58 | - | 13.73% | 157,090 |
| Apr 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 5,875 |
| Apr 22, 2025 | 0.45 | 0.53 | 0.45 | 0.50 | - | 2.04% | 58,040 |
| Apr 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -5.77% | 11,540 |
| Apr 17, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | - | 1.96% | 7,500 |
| Apr 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.08% | 2,000 |
| Apr 15, 2025 | 0.51 | 0.53 | 0.49 | 0.49 | - | -3.92% | 3,000 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -3.77% | 11,000 |
| Apr 11, 2025 | 0.57 | 0.59 | 0.53 | 0.53 | - | -1.85% | 10,500 |
| Apr 10, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | 1.89% | 11,000 |
| Apr 9, 2025 | 0.52 | 0.55 | 0.49 | 0.53 | - | 6.00% | 10,500 |
| Apr 8, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -7.41% | 2,380 |
| Apr 7, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | - | -10.00% | 12,566 |
| Apr 4, 2025 | 0.57 | 0.62 | 0.53 | 0.60 | - | 1.69% | 34,500 |
| Apr 3, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | - | -10.61% | 18,000 |
| Apr 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.94% | 8,500 |
| Apr 1, 2025 | 0.63 | 0.71 | 0.63 | 0.68 | - | 7.94% | 41,300 |
| Mar 31, 2025 | 0.65 | 0.67 | 0.56 | 0.63 | - | -4.55% | 43,665 |
| Mar 28, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | - | 4.76% | 17,000 |
| Mar 27, 2025 | 0.65 | 0.69 | 0.63 | 0.63 | - | -10.00% | 23,000 |
| Mar 26, 2025 | 0.63 | 0.70 | 0.60 | 0.70 | - | 7.69% | 31,738 |
| Mar 25, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | - | 14.04% | 5,508 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.57 | 0.57 | - | -9.52% | 13,100 |
| Mar 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5.00% | 500 |
| Mar 19, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 9.09% | 71,000 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -3.51% | 7,500 |
| Mar 17, 2025 | 0.50 | 0.57 | 0.49 | 0.57 | - | 11.76% | 141,250 |
| Mar 14, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | - | -3.77% | 48,000 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 8.16% | 12,500 |
| Mar 12, 2025 | 0.48 | 0.52 | 0.45 | 0.49 | - | 2.08% | 143,500 |
| Mar 11, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | - | 9.09% | 107,350 |
| Mar 10, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | - | -10.20% | 38,116 |
| Mar 7, 2025 | 0.50 | 0.56 | 0.46 | 0.49 | - | 13.95% | 44,000 |
| Mar 6, 2025 | 0.55 | 0.56 | 0.43 | 0.43 | - | -10.42% | 22,000 |
| Mar 5, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | - | 2.13% | 72,357 |
| Mar 4, 2025 | 0.50 | 0.57 | 0.47 | 0.47 | - | -16.07% | 39,009 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | - | -8.20% | 17,800 |
| Feb 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -10.29% | 2,500 |
| Feb 27, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | - | 7.94% | 4,000 |
| Feb 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -4.55% | 1,000 |
| Feb 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4.76% | 2,500 |
| Feb 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -4.55% | 3,500 |
| Feb 20, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | - | 1.54% | 3,000 |
| Feb 19, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.52% | 2,250 |
| Feb 18, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | - | -5.71% | 26,000 |
| Feb 14, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | - | -6.67% | 52,500 |
| Feb 13, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | - | 7.14% | 21,290 |
| Feb 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -9.09% | 2,000 |
| Feb 11, 2025 | 0.75 | 0.77 | 0.69 | 0.77 | - | -6.10% | 23,500 |