Vanguard Mining Corp. (RECHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1063
-0.0103 (-8.85%)
Apr 22, 2025, 4:00 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 3.50% | 100 |
| 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 |
| Mar 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 3,036 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -2.26% | 12,430 |
| Mar 13, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 2.31% | 5,180 |
| Mar 12, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 36.84% | 22,031 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -14.14% | 6,546 |
| Mar 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -15.15% | 1,000 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.49% | 1,000 |
| Mar 6, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 11.50% | 4,699 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.96% | 2,626 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.82% | 4,182 |
| Mar 3, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 11.93% | 7,864 |
| Feb 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.28% | 1,881 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.69% | 1,296 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -25.18% | 6,412 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.73% | 8,226 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 10.27% | 17,259 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.06 | 0.12 | 0.12 | -8.45% | 266,471 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.81% | 2,390 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.00% | 2,871 |
| Feb 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,990 |
| Feb 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -7.34% | 1,591 |
| Feb 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.60% | 60,257 |
| Feb 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.18% | 7,013 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.88% | 1,103 |