Vortex Metals Inc. (VMSSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0218
+0.0008 (3.81%)
Jun 2, 2025, 3:15 PM EDT
Vortex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -12.86% | 1,000 |
| 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 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.03% | 433 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 786 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 700 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.42% | 31,033 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.35% | 10,321 |
| Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 44.34% | 51,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.97% | 50,791 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 250 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.32% | 869 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 50,040 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.85% | 398 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 48.60% | 300 |