VSBLTY Groupe Technologies Corp. (CSE:VSBY)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
Jun 18, 2025, 2:14 PM EDT
CSE:VSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 825 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,800 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,670 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 4,603 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 5.26% | 30,000 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 59,394 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 16.67% | 23,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -5.26% | 46,900 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 17,000 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 99,500 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 188,300 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 10,920 |
| May 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 5.26% | 5,895 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 6,988 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,600 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,638 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 1,779 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 4,540 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 15,917 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 39,000 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 27,000 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 16.67% | 20,025 |
| Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -18.18% | 4,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 4,550 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 1,995 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25.00% | 2,010 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 1,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,115 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 20,200 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 3,134 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 11.11% | 30,500 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -14.29% | 38,000 |
| Apr 14, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | - | 5.00% | 21,500 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,649 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 849 |
| Apr 9, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 14.29% | 2,255 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 84,300 |