Vanguard Mining Corp. (UUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.4050
+0.0910 (28.98%)
At close: Jan 28, 2026
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 723,646 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -5.23% | 1,039,522 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.31% | 685,945 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 13.32% | 968,384 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.44% | 1,471,388 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -18.29% | 3,192,975 |
| Jan 12, 2026 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | 18.64% | 5,502,167 |
| Jan 9, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 2.61% | 35,914 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 9,253 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.28% | 16,001 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.34% | 1,502 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 10.92% | 116,206 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -0.17% | 12,780 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.71% | 77,575 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 9.63% | 34,011 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.09% | 50,801 |
| Dec 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.95% | 58,296 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.10% | 4,012 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.42% | 40,538 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 3.23% | 48,057 |
| Dec 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.35% | 131,186 |
| Dec 18, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -5.97% | 22,967 |
| Dec 17, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 6.46% | 233,667 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.61% | 4,595 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.02% | 75,784 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 9.14% | 11,311 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.43% | 4,286 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.90% | 29,904 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.85% | 8,680 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.72% | 8,298 |
| Dec 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.45% | 78,485 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.80% | 9,023 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 9.80% | 23,494 |
| Dec 2, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 8.40% | 90,329 |
| Dec 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.14% | 15,725 |
| Nov 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.09% | 43,605 |
| Nov 26, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -5.70% | 82,811 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.49% | 45,735 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -9.62% | 78,362 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.67% | 101,442 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.57% | 52,783 |
| Nov 19, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 4.96% | 44,917 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.12% | 164,809 |
| Nov 17, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 3.77% | 120,901 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.88% | 12,068 |