Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0380
0.00 (0.00%)
Apr 27, 2026, 9:30 AM EST
VMSSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 80,000 |
| 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 | 0.28% | 120,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.28% | 33,100 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.28% | 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 | 4.28% | 50,045 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.88% | 101,500 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,025 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,025 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.43% | 50,160 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.69% | 30,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | 1,035 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.96% | 400 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.49% | 3,150 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.21% | 2,500 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.11% | 23,025 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 6.14% | 70,000 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.06% | 112,600 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.76% | 535 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.82% | 500 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.77% | 33,030 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.10% | 90,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.54% | 1,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.60% | 52,189 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.13% | 100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.92% | 1,000 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.67% | 700 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.30% | 193 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 65.45% | 500 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -34.13% | 2,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 21,435 |
| 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 |