Vital Metals Limited (VTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0500 (100.00%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100.00% | 5,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.05 | 0.05 | 0.05 | - | 62,120 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 600 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 400 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -29.35% | 800 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.06 | 0.09 | 0.09 | 46.03% | 5,746 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.06 | 0.06 | 0.06 | 1.61% | 49,714 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 376.92% | 500 |
| Jul 17, 2025 | 0.01 | 1.00 | 0.01 | 0.01 | 0.01 | -72.75% | 200 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 266.92% | 6,779 |
| Jul 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -81.43% | 515 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.06 | 0.07 | 0.07 | -46.15% | 70,142 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.10 | 0.13 | 0.13 | 30.00% | 3,502 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -45.95% | 42,240 |
| Jun 24, 2025 | 0.10 | 0.20 | 0.10 | 0.19 | 0.19 | 85.00% | 7,888 |
| Jun 23, 2025 | 0.15 | 0.20 | 0.10 | 0.10 | 0.10 | -9.09% | 51,532 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.11 | 0.11 | 0.11 | -43.59% | 65,297 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 95.00% | 2,500 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -50.00% | 1,200 |
| Jun 12, 2025 | 0.15 | 0.20 | 0.13 | 0.20 | 0.20 | 90.48% | 15,142 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 23.53% | 6,389 |
| Jun 10, 2025 | 0.11 | 0.21 | 0.09 | 0.09 | 0.09 | -39.29% | 48,618 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.11 | 0.14 | 0.14 | -33.33% | 13,214 |
| Jun 6, 2025 | 0.13 | 0.21 | 0.13 | 0.21 | 0.21 | 68.00% | 1,402 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,543 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -35.90% | 11,056 |
| Jun 2, 2025 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 56.00% | 4,443 |
| May 30, 2025 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -16.67% | 4,179 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 600 |
| May 28, 2025 | 0.23 | 0.23 | 0.12 | 0.16 | 0.16 | -28.89% | 9,765 |
| May 27, 2025 | 0.12 | 0.23 | 0.12 | 0.23 | 0.23 | 50.00% | 8,743 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.57% | 19,613 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,976 |
| May 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 82.61% | 1,640 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.33% | 425 |
| May 12, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | 36.36% | 20,020 |
| May 9, 2025 | 0.22 | 0.22 | 0.11 | 0.11 | 0.11 | -37.14% | 460 |
| May 8, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -20.45% | 2,700 |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 52,020 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 240 |
| May 5, 2025 | 0.12 | 0.23 | 0.11 | 0.23 | 0.23 | 104.55% | 12,482 |
| May 2, 2025 | 0.22 | 0.35 | 0.11 | 0.11 | 0.11 | -45.00% | 20,072 |
| May 1, 2025 | 0.19 | 0.40 | 0.19 | 0.20 | 0.20 | - | 30,000 |
| Apr 30, 2025 | 0.10 | 0.25 | 0.10 | 0.20 | 0.20 | 48.15% | 13,152 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,689 |
| Apr 28, 2025 | 0.29 | 0.33 | 0.14 | 0.14 | 0.14 | -10.00% | 10,811 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,360 |