Vital Metals Limited (VTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
At close: Mar 27, 2026
VTMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 130 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.12 | 0.18 | 0.18 | - | 35,130 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 685 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 71.43% | 150 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.11 | 0.11 | 0.11 | -30.00% | 5,266 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 42.86% | 130 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -4.55% | 10,600 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 600 |
| Mar 17, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | - | 11,037 |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 920 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 57.00% | 200 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.53% | 8,000 |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -5.36% | 2,515 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 33.33% | 3,300 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 3,402 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 5,745 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | 40.00% | 32,815 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 42,841 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,768 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 10,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 513,042 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -29.37% | 53,633 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 41.58% | 5,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,067 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.53% | 14,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.19% | 16,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,650 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 33.33% | 8,500 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 12,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| Feb 5, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 75,017 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,190 |
| Feb 3, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 3.17% | 20,100 |
| Feb 2, 2026 | 0.13 | 0.18 | 0.12 | 0.13 | 0.13 | -33.68% | 128,043 |
| Jan 30, 2026 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | 58.33% | 48,900 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | -19.46% | 27,800 |
| Jan 28, 2026 | 0.09 | 0.19 | 0.09 | 0.15 | 0.15 | -23.59% | 48,688 |
| Jan 27, 2026 | 0.14 | 0.20 | 0.13 | 0.20 | 0.20 | 62.50% | 21,720 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -22.58% | 19,641 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.14 | 0.16 | 0.16 | -24.39% | 35,660 |
| Jan 22, 2026 | 0.02 | 0.22 | 0.02 | 0.21 | 0.21 | 20.59% | 155,578 |
| Jan 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 30.77% | 17,476 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 19,111 |
| Jan 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 21,900 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -25.00% | 25,474 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.11 | 0.16 | 0.16 | 6.67% | 41,601 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.10 | 0.15 | 0.15 | -18.92% | 144,720 |
| Jan 12, 2026 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | 47.88% | 20,661 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.33% | 5,500 |