VSBLTY Groupe Technologies Corp. (CSE:VSBY)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0250 (25.00%)
Apr 25, 2025, 3:34 PM EDT
CSE:VSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |