Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0217
-0.0032 (-12.68%)
Dec 5, 2025, 1:45 PM EST
Vortex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.85% | 125,500 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.14% | 176,500 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.73% | 30,000 |
| Nov 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.05% | 11,150 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -4.55% | 1,350 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 20,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.60% | 50,040 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | 50,000 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.47% | 107,435 |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.41% | 11,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.36% | 12,035 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.44% | 132,060 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.26% | 36,600 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.62% | 132,307 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.36% | 12,433 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.90% | 13,933 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.00% | 12,100 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 33,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.31% | 76,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 48.64% | 41,500 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.73% | 2,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.80% | 25,020 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.55% | 18,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.24% | 4,000 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | 67,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 3,000 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.83% | 60,000 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.93% | 62,300 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.62% | 36,047 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 14,500 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.29% | 8,502 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.48% | 590 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 5,350 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.13% | 4,100 |
| Sep 15, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 52.74% | 46,400 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.53% | 2,500 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.92% | 175,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.58% | 10,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.43% | 65,135 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 6,000 |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.13% | 93,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.50% | 30,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 40,999 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.22% | 1,410,600 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.92% | 2,283 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.89% | 267 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | 25,000 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.51% | 10,100 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.44% | 36,960 |