Vanguard Mining Corp. (RECHF)
OTCMKTS · Delayed Price · Currency is USD
0.1600
+0.0380 (31.15%)
Jul 16, 2025, 3:54 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | - | 31.15% | 73,579 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -3.94% | 10,844 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.67% | 2,182 |
| Jul 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.58% | 46,840 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 13,243 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.21% | 33,758 |
| Jul 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.96% | 63,391 |
| Jul 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.23% | 8,555 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.15% | 22,655 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.16% | 11,981 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.50% | 89,783 |
| Jun 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.42% | 23,728 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.79% | 7,450 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.68% | 64,647 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -10.55% | 190,730 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.58% | 40,109 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.87% | 49,396 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.70% | 319,494 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.95% | 371,277 |
| Jun 17, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.65% | 477,352 |
| Jun 16, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.62% | 88,273 |
| Jun 13, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.18% | 23,049 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.62% | 3,893 |
| Jun 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.33% | 47,119 |
| Jun 10, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.21% | 7,414 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -3.27% | 6,325 |
| Jun 6, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 30.72% | 1,985 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.13% | 1,488 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -21.38% | 8,560 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.66% | 5,406 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.86% | 6,275 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.10% | 1,150 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.05% | 650 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.83% | 3,334 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.81% | 9,559 |
| May 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.18% | 28,253 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 6.67% | 5,999 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.23% | 125 |
| May 20, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 1.21% | 10,381 |
| May 19, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -7.10% | 2,845 |
| May 16, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -12.97% | 6,750 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.40% | 426 |
| May 14, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 10,790 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.18% | 335 |
| May 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.56% | 2,900 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.07% | 601 |
| May 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -2.71% | 10,810 |
| May 7, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -3.07% | 2,750 |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -6.56% | 3,750 |
| May 5, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -8.20% | 2,885 |