Vortex Metals Inc. (VMSSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0204
-0.0047 (-18.60%)
Jul 1, 2025, 3:25 PM EDT
Vortex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.72% | 58,152 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,489 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.21% | 127,035 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 160,645 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 149.00% | 6,030 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -61.09% | 3,350 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,030 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.56% | 467,525 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.35% | 1,200 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.54% | 100,035 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.37% | 160 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 49.17% | 34,120 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 10,885 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.64% | 1,023 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,070 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.71% | 242 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.10% | 99,935 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.25% | 133,037 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 15,090 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,233 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.66% | 30,175 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -25.42% | 2,658 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.76% | 10,035 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | 385 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.75% | 2,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.45% | 121 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.43% | 2,035 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.75% | 300 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.43% | 15,000 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.54% | 109,181 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.09% | 48,100 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.17% | 3,508 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.70% | 110,092 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.26% | 7,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 29.43% | 50,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.79% | 72,960 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |