Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0314
+0.0026 (9.03%)
At close: Sep 24, 2026
VMSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.03% | 36,035 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.20% | 24,065 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.28% | 424,035 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.00% | 65,500 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.44% | 103,545 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.18% | 2,003 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.92% | 21,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.90% | 3,525 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 24,035 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 30,035 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.78% | 20,025 |
| Aug 31, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 29.02% | 18,725 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.49% | 24,100 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.75% | 3,300 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.12% | 5,560 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.55% | 260 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.54% | 25,500 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.53% | 5,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.96% | 100 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.44% | 8,152 |
| 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 |