Vanguard Mining Corp. (UUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1261
+0.0180 (16.66%)
At close: Oct 21, 2025
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 16.65% | 25,738 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 92,909 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -12.81% | 138,708 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.83% | 45,601 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.06% | 59,205 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 15.74% | 185,857 |
| Oct 13, 2025 | 0.14 | 0.15 | 0.10 | 0.12 | 0.12 | -6.37% | 65,185 |
| Oct 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.41% | 28,598 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 26.53% | 65,555 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -11.13% | 141,102 |
| Oct 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.87% | 40,854 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.22% | 62,201 |
| Oct 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.19% | 83,623 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.62% | 72,876 |
| Oct 1, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 242,645 |
| Sep 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.58% | 47,909 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 143,607 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.83% | 29,841 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.62% | 240,830 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 45,709 |
| Sep 23, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.58% | 172,238 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 60,992 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.08% | 116,555 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.27% | 70,911 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.97% | 38,596 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.95% | 94,350 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -0.36% | 84,038 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.24% | 50,410 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 9.49% | 167,361 |
| Sep 10, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 2.24% | 301,307 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -8.22% | 127,142 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -7.54% | 681,724 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.11% | 41,908 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -9.60% | 85,082 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.09% | 96,764 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.89% | 18,837 |
| Aug 29, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 18.26% | 12,685 |
| Aug 28, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 17.78% | 103,422 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.44% | 19,324 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 7,966 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.23% | 10,725 |
| Aug 22, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 6.74% | 25,409 |
| Aug 21, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.71% | 28,345 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.03% | 3,308 |
| Aug 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.55% | 49,018 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.71% | 3,100 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.90% | 7,425 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 20,248 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 93,583 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.75% | 31,250 |