Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0333
+0.0002 (0.60%)
At close: Feb 6, 2026
Vortex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.60% | 100 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.61% | 267,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.94% | 100 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.84% | 5,033 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.11% | 200 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.32% | 100 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.60% | 13,000 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.82% | 2,100 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.84% | 6,305 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.36% | 56,750 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.08% | 1,374 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.76% | 11,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.12% | 200 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.94% | 44,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.97% | 450 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.10% | 1,030 |
| Jan 9, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 27.24% | 111,033 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.43% | 3,327 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.18% | 20,400 |
| Jan 5, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 60,020 |
| Jan 2, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 108.51% | 1,100 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 25.00% | 16,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -61.63% | 15,730 |
| Dec 29, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 1,250 |
| Dec 26, 2025 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 91.41% | 66,000 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | 14.80% | 79,817 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.36% | 88,236 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 200 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.02% | 87,550 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.39% | 68,055 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,045 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.00% | 50,500 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.83% | 109,400 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| 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 |