VSBLTY Groupe Technologies Corp. (CSE:VSBY)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0400 (32.00%)
Apr 1, 2025, 3:20 PM EST
CSE:VSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 32.00% | 14,500 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 31.58% | 98,842 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 77,500 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 61,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 142,000 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 25,500 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 14,900 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 35,007 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 65,765 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 17,500 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 21,850 |
| Mar 11, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | - | 22,500 |
| Mar 10, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 39,800 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 50,110 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | - | - | 39,500 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 12,100 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -14.29% | 32,900 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,726 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 10,080 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 8,000 |
| Feb 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -14.29% | 17,695 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 8,477 |
| Feb 24, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | 22.22% | 241,771 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -14.29% | 46,376 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 51,450 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,190 |
| Feb 18, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | - | 62,100 |
| Feb 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 52,615 |
| Feb 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 40,585 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 87,875 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 10,000 |
| Feb 7, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | -22.22% | 96,806 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 11,277 |
| Feb 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 34,299 |
| Feb 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 11.54% | 41,400 |
| Feb 3, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | - | -21.21% | 81,553 |
| Jan 31, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 17.86% | 27,060 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 25,775 |
| Jan 28, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.29% | 15,000 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 4,133 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 29,890 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 22, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -2.44% | 67,675 |
| Jan 21, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | - | 28.12% | 206,720 |