Vanguard Mining Corp. (UUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1264
+0.0094 (8.03%)
At close: Apr 2, 2026
UUUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.03% | 317,067 |
| Apr 1, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -3.70% | 493,424 |
| Mar 31, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 3.40% | 291,021 |
| Mar 30, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -0.25% | 422,198 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.17% | 277,059 |
| Mar 26, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.17% | 169,739 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.09% | 366,485 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.69% | 148,877 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.50% | 298,029 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.88% | 297,175 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | -1.92% | 797,850 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.72% | 616,453 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.48% | 513,261 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.61% | 605,352 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.77% | 820,540 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.32% | 344,369 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.06% | 242,105 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 6.92% | 325,840 |
| Mar 9, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -5.07% | 1,146,410 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 3.40% | 465,344 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 659,304 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.06% | 581,290 |
| Mar 3, 2026 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -12.16% | 491,684 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 11.85% | 622,722 |
| Feb 27, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 2.44% | 437,389 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.51% | 270,111 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.43% | 602,762 |
| Feb 24, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 14.98% | 1,146,961 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.40% | 589,603 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.07% | 920,934 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.96% | 692,441 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.53% | 887,896 |
| Feb 17, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -9.21% | 1,217,647 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.93% | 700,663 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -9.17% | 468,879 |
| Feb 11, 2026 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 5.67% | 660,522 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -10.69% | 978,665 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 10.05% | 919,556 |
| Feb 6, 2026 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | 9.32% | 1,160,976 |
| Feb 5, 2026 | 0.22 | 0.24 | 0.19 | 0.19 | 0.19 | -16.52% | 1,697,908 |
| Feb 4, 2026 | 0.23 | 0.26 | 0.17 | 0.23 | 0.23 | -1.58% | 3,981,177 |
| Feb 3, 2026 | 0.26 | 0.31 | 0.23 | 0.23 | 0.23 | -8.39% | 2,305,034 |
| Feb 2, 2026 | 0.32 | 0.36 | 0.25 | 0.26 | 0.26 | -19.53% | 2,385,670 |
| Jan 30, 2026 | 0.29 | 0.32 | 0.24 | 0.32 | 0.32 | 5.67% | 3,113,424 |
| Jan 29, 2026 | 0.44 | 0.45 | 0.26 | 0.30 | 0.30 | -25.93% | 7,005,307 |
| Jan 28, 2026 | 0.34 | 0.49 | 0.31 | 0.41 | 0.41 | 28.98% | 8,999,436 |
| Jan 27, 2026 | 0.27 | 0.37 | 0.20 | 0.31 | 0.31 | 52.43% | 10,132,088 |
| Jan 26, 2026 | 0.15 | 0.21 | 0.14 | 0.21 | 0.21 | 71.10% | 12,471,450 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.50% | 1,003,298 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -9.68% | 831,776 |