VSBLTY Groupe Technologies Corp. (CSE:VSBY)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
May 29, 2025, 12:02 PM EDT
CSE:VSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 22,000 |
| 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 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 4,100 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 22,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -27.27% | 600 |
| Apr 1, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 32.00% | 45,500 |
| 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 |