Vireo Growth Inc. (CSE:VREO)
Canada
· Delayed Price · Currency is CAD 0.6300
-0.0300 (-4.55%)
Mar 31, 2025, 4:00 PM EST
Vireo Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.65 | 0.67 | 0.56 | 0.63 | - | -4.55% | 24,950 |
| 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 |
| Feb 10, 2025 | 0.65 | 0.82 | 0.62 | 0.82 | - | 24.24% | 49,475 |
| Feb 7, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | - | 1.54% | 7,975 |
| Feb 6, 2025 | 0.72 | 0.76 | 0.65 | 0.65 | - | -13.33% | 41,500 |
| Feb 5, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | - | 7.14% | 18,020 |
| Feb 4, 2025 | 0.66 | 0.70 | 0.61 | 0.70 | - | 11.11% | 42,460 |
| Feb 3, 2025 | 0.70 | 0.75 | 0.63 | 0.63 | - | -16.00% | 18,501 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.63 | 0.75 | - | - | 49,771 |
| Jan 29, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | - | 40,310 |
| Jan 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | -5.06% | 9,000 |
| Jan 27, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | - | 5.33% | 10,000 |
| Jan 24, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 10.29% | 8,500 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | - | -9.33% | 21,700 |
| Jan 22, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | - | 4.17% | 9,500 |
| Jan 21, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | - | 2.86% | 24,000 |
| Jan 17, 2025 | 0.69 | 0.70 | 0.64 | 0.70 | - | - | 118,359 |
| Jan 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 3,500 |
| Jan 15, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | - | - | 19,045 |
| Jan 14, 2025 | 0.65 | 0.76 | 0.65 | 0.70 | - | -9.09% | 5,500 |