Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
4.966
-0.157 (-3.07%)
At close: Mar 27, 2026
VHIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -3.08% | 6,133 |
| Mar 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.99% | 15,470 |
| Mar 25, 2026 | 5.13 | 5.27 | 5.13 | 5.18 | 5.18 | 2.07% | 2,037 |
| Mar 24, 2026 | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | -1.17% | 1,231 |
| Mar 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.97% | 531 |
| Mar 20, 2026 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | 1.04% | 16,747 |
| Mar 19, 2026 | 5.10 | 5.13 | 4.88 | 4.88 | 4.88 | -13.94% | 91,102 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.63% | 16,699 |
| Mar 16, 2026 | 5.69 | 5.74 | 5.67 | 5.71 | 5.71 | 0.88% | 10,834 |
| Mar 13, 2026 | 5.75 | 5.75 | 5.59 | 5.66 | 5.66 | -5.19% | 37,364 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.62% | 6,623 |
| Mar 11, 2026 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | -1.65% | 9,665 |
| Mar 10, 2026 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 1.65% | 17,088 |
| Mar 4, 2026 | 6.26 | 6.27 | 6.07 | 6.07 | 6.07 | 1.34% | 6,766 |
| Mar 3, 2026 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | -1.16% | 4,802 |
| Mar 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.69% | 1,213 |
| Feb 26, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 4.54% | 1,165 |
| Feb 25, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.21% | 35,065 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.10% | 9,061 |
| Feb 23, 2026 | 6.17 | 6.17 | 5.78 | 5.78 | 5.78 | -7.03% | 91,180 |
| Feb 20, 2026 | 5.95 | 6.22 | 5.95 | 6.21 | 6.21 | 4.95% | 22,437 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 5,159 |
| Feb 18, 2026 | 5.88 | 5.97 | 5.88 | 5.90 | 5.90 | 1.03% | 15,786 |
| Feb 17, 2026 | 5.89 | 5.89 | 5.80 | 5.84 | 5.84 | -1.52% | 8,577 |
| Feb 13, 2026 | 5.71 | 5.93 | 5.71 | 5.93 | 5.93 | 2.42% | 16,755 |
| Feb 12, 2026 | 5.71 | 5.79 | 5.67 | 5.79 | 5.79 | 1.29% | 18,577 |
| Feb 11, 2026 | 5.92 | 5.92 | 5.63 | 5.72 | 5.72 | -3.45% | 44,047 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.90 | 5.92 | 5.92 | 0.51% | 30,985 |
| Feb 9, 2026 | 5.85 | 5.89 | 5.76 | 5.89 | 5.89 | 0.34% | 9,321 |
| Feb 6, 2026 | 5.89 | 5.98 | 5.87 | 5.87 | 5.87 | -1.29% | 1,640 |
| Feb 5, 2026 | 6.16 | 6.16 | 5.95 | 5.95 | 5.95 | -4.27% | 16,457 |
| Feb 4, 2026 | 5.84 | 6.21 | 5.84 | 6.21 | 6.21 | 3.36% | 64,669 |
| Feb 3, 2026 | 6.19 | 6.19 | 5.96 | 6.01 | 6.01 | -1.80% | 8,161 |
| Feb 2, 2026 | 6.17 | 6.19 | 6.12 | 6.12 | 6.12 | -1.48% | 4,913 |
| Jan 30, 2026 | 6.46 | 6.46 | 6.21 | 6.21 | 6.21 | -3.63% | 10,251 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | -1.13% | 29,675 |
| Jan 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% | 11,816 |
| Jan 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.35% | 14,112 |
| Jan 26, 2026 | 6.57 | 6.57 | 6.35 | 6.38 | 6.38 | -3.07% | 47,742 |
| Jan 23, 2026 | 6.65 | 6.65 | 6.58 | 6.58 | 6.58 | 2.84% | 56,704 |
| Jan 22, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 2.20% | 12,388 |
| Jan 21, 2026 | 6.25 | 6.26 | 6.19 | 6.26 | 6.26 | 3.33% | 6,211 |
| Jan 20, 2026 | 5.89 | 6.08 | 5.89 | 6.06 | 6.06 | 0.15% | 24,314 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.04 | 6.05 | 6.05 | -3.18% | 23,376 |
| Jan 15, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.04% | 7,250 |
| Jan 14, 2026 | 6.48 | 6.51 | 6.38 | 6.38 | 6.38 | -1.88% | 20,131 |
| Jan 13, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -1.04% | 5,737 |
| Jan 12, 2026 | 6.58 | 6.58 | 6.29 | 6.57 | 6.57 | 1.33% | 10,581 |
| Jan 9, 2026 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | -0.37% | 16,942 |
| Jan 8, 2026 | 6.47 | 6.52 | 6.41 | 6.51 | 6.51 | 0.12% | 14,752 |