Vortex Metals Inc. (VMSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0255
+0.0003 (1.19%)
Jun 11, 2026, 4:00 PM EST
VMSSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.05% | 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 | -7.99% | 1,035 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.76% | 400 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.26% | 3,150 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.28% | 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 | 6.02% | 70,000 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.96% | 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 |