Vireo Growth Inc. (CSE:VREO)
0.8300
-0.0300 (-3.49%)
Oct 22, 2025, 4:00 PM EDT
Vireo Growth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -7.53% | 8,500 |
Oct 20, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -5.10% | 6,151 |
Oct 17, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 2.08% | 35,314 |
Oct 16, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 21,680 |
Oct 15, 2025 | 0.92 | 1.05 | 0.92 | 1.00 | 1.00 | 5.26% | 80,140 |
Oct 14, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | -1.04% | 11,594 |
Oct 10, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | -4.95% | 17,978 |
Oct 9, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 174,360 |
Oct 8, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 19,300 |
Oct 7, 2025 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 1.05% | 6,100 |
Oct 6, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | - | 9,000 |
Oct 3, 2025 | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | 5.56% | 60,600 |
Oct 2, 2025 | 0.83 | 0.90 | 0.77 | 0.90 | 0.90 | 11.11% | 27,000 |
Oct 1, 2025 | 0.85 | 0.87 | 0.77 | 0.81 | 0.81 | -10.00% | 139,400 |
Sep 30, 2025 | 0.85 | 0.90 | 0.70 | 0.90 | 0.90 | 3.45% | 65,456 |
Sep 29, 2025 | 0.74 | 0.90 | 0.71 | 0.87 | 0.87 | 24.29% | 48,310 |
Sep 26, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | 4.48% | 3,000 |
Sep 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 2,000 |
Sep 24, 2025 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -2.78% | 19,500 |
Sep 23, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 9.09% | 3,700 |
Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 8,000 |
Sep 19, 2025 | 0.74 | 0.77 | 0.69 | 0.69 | 0.69 | -5.48% | 32,000 |
Sep 18, 2025 | 0.67 | 0.75 | 0.65 | 0.73 | 0.73 | 10.61% | 131,760 |
Sep 17, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 9,300 |
Sep 16, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 8.33% | 6,250 |
Sep 15, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 11,500 |
Sep 12, 2025 | 0.63 | 0.65 | 0.55 | 0.65 | 0.65 | 1.56% | 71,221 |
Sep 11, 2025 | 0.70 | 0.70 | 0.58 | 0.64 | 0.64 | -8.57% | 214,987 |
Sep 10, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | -1.41% | 80,581 |
Sep 9, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 9.23% | 20,040 |
Sep 8, 2025 | 0.69 | 0.70 | 0.63 | 0.65 | 0.65 | -2.99% | 21,166 |
Sep 5, 2025 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | 1.52% | 138,200 |
Sep 4, 2025 | 0.54 | 0.67 | 0.51 | 0.66 | 0.66 | 40.43% | 380,258 |
Sep 3, 2025 | 0.80 | 0.84 | 0.46 | 0.47 | 0.47 | -45.35% | 996,567 |
Sep 2, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -3.37% | 12,003 |
Aug 29, 2025 | 0.91 | 0.99 | 0.80 | 0.89 | 0.89 | -10.10% | 56,737 |
Aug 28, 2025 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 4.21% | 54,250 |
Aug 27, 2025 | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -4.04% | 20,443 |
Aug 26, 2025 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | - | 81,500 |
Aug 25, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 14,500 |
Aug 22, 2025 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 5.32% | 7,245 |
Aug 21, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -1.05% | 5,515 |
Aug 20, 2025 | 0.86 | 0.96 | 0.85 | 0.95 | 0.95 | 5.56% | 13,018 |
Aug 19, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -9.09% | 28,000 |
Aug 18, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | - | 28,505 |
Aug 15, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 8,300 |
Aug 14, 2025 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | -5.71% | 28,450 |
Aug 13, 2025 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | 7.14% | 168,890 |
Aug 12, 2025 | 1.08 | 1.08 | 0.90 | 0.98 | 0.98 | -5.77% | 186,760 |
Aug 11, 2025 | 0.89 | 1.04 | 0.88 | 1.04 | 1.04 | 20.93% | 660,352 |