Venture Corporation Limited (VEMLY)
OTCMKTS
· Delayed Price · Currency is USD
49.58
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 12.18% | 428 |
| May 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 113 |
| Apr 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.23% | 291 |
| Apr 29, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.44% | 454 |
| Apr 28, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | 259 |
| Apr 25, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 5.21% | 299 |
| Apr 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - | 203 |
| Apr 23, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - | 123 |
| Apr 22, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - | 107 |
| Apr 21, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 6.61% | 396 |
| Apr 17, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -9.80% | 253 |
| Apr 16, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 7.70% | 519 |
| Apr 15, 2025 | 40.75 | 40.75 | 38.95 | 40.25 | 40.25 | 3.34% | 2,506 |
| Apr 14, 2025 | 40.70 | 40.95 | 38.95 | 38.95 | 38.95 | -0.13% | 2,061 |
| Apr 11, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1.17% | 1,147 |
| Apr 10, 2025 | 38.49 | 40.45 | 38.49 | 38.55 | 38.55 | -0.71% | 2,197 |
| Apr 9, 2025 | 38.62 | 38.83 | 38.59 | 38.83 | 38.83 | -7.21% | 3,516 |
| Apr 8, 2025 | 38.86 | 41.84 | 38.86 | 41.84 | 41.84 | -7.84% | 1,408 |
| Apr 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 368 |
| Apr 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 222 |
| Apr 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 176 |
| Apr 2, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.54% | 346 |
| Apr 1, 2025 | 47.58 | 47.58 | 45.15 | 45.15 | 45.15 | -6.71% | 605 |
| Mar 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 6.37% | 385 |
| Mar 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.69% | 476 |
| Mar 27, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - | 102 |
| Mar 26, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - | 83 |
| Mar 25, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -3.24% | 149 |
| Mar 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - | 178 |
| Mar 21, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - | 188 |
| Mar 20, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 5.22% | 190 |
| Mar 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.96% | 317 |
| Mar 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 250 |
| Mar 17, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.20% | 258 |
| Mar 14, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | 123 |
| Mar 13, 2025 | 48.89 | 48.89 | 45.99 | 45.99 | 45.99 | - | 956 |
| Mar 12, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | 94 |
| Mar 11, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | 176 |
| Mar 10, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | 312 |
| Mar 7, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.02% | 159 |
| Mar 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 175 |
| Mar 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 85 |
| Mar 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 32 |
| Mar 3, 2025 | 46.52 | 46.52 | 46.00 | 46.00 | 46.00 | 4.19% | 540 |
| Feb 28, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -10.14% | 284 |
| Feb 27, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 4.14% | 249 |
| Feb 26, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.46% | 241 |
| Feb 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 89 |
| Feb 24, 2025 | 48.09 | 48.09 | 46.16 | 47.40 | 47.40 | -0.48% | 1,540 |
| Feb 21, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - | 63 |