Vanguard Mining Corp. (RECHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1002
+0.0018 (1.83%)
May 28, 2025, 3:32 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.42% | 500 |
| 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 |
| May 2, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 14.87% | 17,163 |
| May 1, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.49% | 1,695 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.68% | 2,523 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 6.40% | 1,838 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -18.31% | 2,600 |
| Apr 25, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.23% | 6,480 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -2.23% | 28,045 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.45% | 5,350 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.77% | 6,939 |
| Apr 21, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 3,800 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -2.67% | 7,309 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.82% | 2,740 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.72% | 769 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -6.53% | 17,873 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -20.59% | 14,460 |
| Apr 10, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 39.11% | 11,347 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 104 |
| Apr 8, 2025 | 0.11 | 0.14 | 0.10 | 0.10 | 0.10 | -11.40% | 33,274 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -12.28% | 47,731 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 2.09% | 6,072 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.11% | 2,575 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 8,068 |
| Apr 1, 2025 | 0.07 | 0.13 | 0.07 | 0.13 | 0.13 | 34.21% | 35,213 |
| Mar 31, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -3.14% | 2,125 |
| Mar 28, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 26.90% | 161,391 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.82% | 1,810 |
| Mar 26, 2025 | 0.08 | 0.12 | 0.08 | 0.09 | 0.09 | -5.73% | 9,629 |
| Mar 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -14.10% | 9,365 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.20% | 28,350 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 626 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.00% | 4,913 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -14.73% | 2,095 |