Vital Metals Limited (VTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0950
-0.0550 (-36.67%)
At close: May 11, 2026
VTMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -36.67% | 500 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 150.00% | 10,005 |
| May 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,397 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 7,010 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.61% | 2,440 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -64.73% | 525 |
| Apr 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 44,323 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,563 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 14,578 |
| Apr 20, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -35.29% | 23,287 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 250 |
| Apr 14, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 56.00% | 75,150 |
| Apr 13, 2026 | 0.12 | 0.20 | 0.09 | 0.13 | 0.13 | -30.56% | 21,250 |
| Apr 10, 2026 | 0.14 | 0.18 | 0.09 | 0.18 | 0.18 | - | 446 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 125 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.10 | 0.18 | 0.18 | - | 11,705 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.11 | 0.18 | 0.18 | -7.69% | 47,050 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 163 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 2,810 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 12,315 |
| 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 |