Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0319
0.00 (0.00%)
Aug 5, 2026, 3:37 PM EST
VMSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.34% | 31,210 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.52% | 52,347 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.50% | 200 |
| Jul 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.83% | 91,728 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.85% | 200 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.77% | 1,750 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 16.23% | 480 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 1,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.02% | 10,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.52% | 4,520 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 280 |
| Jun 23, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -10.23% | 13,733 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 11.39% | 21,100 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 13,000 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 14,100 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.96% | 4,033 |
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.14% | 3,013 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.19% | 1,030 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.22% | 8,000 |
| Jun 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -22.29% | 5,525 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.03 | -29.96% | 4,100 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 49.85% | 665 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.72% | 517 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.50% | 800 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.74% | 6,026 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.55% | 7,066 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.64% | 1,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.87% | 1,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.79% | 800 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.32% | 41,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.33% | 5,300 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.73% | 500 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.82% | 2,530 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.86% | 5,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 10,381 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.22% | 6,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.06% | 9,391 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.33% | 120,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.23% | 33,100 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.17% | 7,300 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.46% | 1,225 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.02% | 38,000 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.80% | 6,025 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.88% | 79,011 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.08% | 2,000 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.70% | 41,100 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.76% | 74,533 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 17.54% | 15,027 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.48% | 50,045 |