Venture Corporation Limited (VEMLF)
OTCMKTS · Delayed Price · Currency is USD
12.50
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 3.73% | 3,107 |
| Jan 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 31.55% | 162 |
| Jul 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.93 | -1.93% | 200 |
| Apr 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.73 | 3.78% | 100 |
| Jan 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.41 | -2.04% | 12,000 |
| Jan 28, 2025 | 9.21 | 9.38 | 9.03 | 9.19 | 8.58 | -1.22% | 14,300 |
| Dec 24, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.69 | -0.09% | 200 |
| Dec 19, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.70 | -2.53% | 21,957 |
| Dec 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.92 | - | 3,000 |
| Dec 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.92 | -8.52% | 100 |
| Sep 11, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 9.75 | -0.57% | 190 |
| Jun 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.63 | 1.45% | 1,300 |
| May 1, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.49 | 1.47% | 570 |
| Feb 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.36 | 0.10% | 500 |
| Feb 7, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.35 | 1.90% | 100 |
| Dec 20, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.17 | 4.60% | 2,500 |
| Dec 5, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 8.77 | 3.46% | 12,407 |
| Nov 17, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 8.47 | 9.03% | 22,500 |
| Oct 18, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 7.77 | -5.94% | 5,725 |
| Sep 27, 2023 | 9.24 | 9.24 | 9.01 | 9.01 | 8.26 | -2.49% | 14,272 |
| Sep 19, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 8.47 | -4.27% | 1,500 |
| Aug 23, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 8.85 | -6.76% | 420 |
| Aug 11, 2023 | 10.14 | 10.35 | 10.14 | 10.35 | 9.49 | -1.41% | 6,258 |
| Aug 9, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.63 | -10.64% | 100 |
| Jun 15, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 10.78 | 3.02% | 872 |
| May 22, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 10.46 | -1.08% | 135 |
| May 11, 2023 | 11.73 | 11.73 | 11.53 | 11.53 | 10.57 | -13.21% | 1,226 |
| Apr 10, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 12.18 | -2.32% | 1,633 |
| Apr 5, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 12.47 | -3.22% | 202 |
| Feb 10, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 12.89 | 14.24% | 148 |
| Dec 27, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.28 | -2.38% | 307 |
| Dec 15, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 11.56 | 0.37% | 100 |
| Dec 5, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 11.51 | 10.70% | 159 |
| Nov 1, 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 10.40 | 3.15% | 110 |
| Oct 27, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.08 | -2.28% | 1,000 |
| Oct 21, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.32 | -3.27% | 873 |
| Oct 3, 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 10.67 | -8.27% | 843 |
| Sep 14, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 11.63 | 3.07% | 141 |
| Sep 13, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.28 | 2.33% | 816 |
| Jul 8, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 11.02 | -0.66% | 847 |
| Jun 15, 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.10 | -4.38% | 2,890 |
| May 20, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 11.61 | - | 1,453 |
| May 18, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 11.61 | 2.05% | 1,453 |
| May 16, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.37 | -0.20% | 3,833 |
| May 13, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 11.40 | -0.60% | 1,647 |
| May 2, 2022 | 12.24 | 12.50 | 12.24 | 12.50 | 11.46 | 0.68% | 1,224 |
| Mar 23, 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 11.39 | 4.77% | 400 |
| Mar 8, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 10.87 | -10.09% | 1,826 |
| Jan 28, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.09 | 0.76% | 1,686 |