Vital Metals Limited (VTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0620
+0.0020 (3.33%)
At close: Aug 11, 2026
VTMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 800 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -53.78% | 3,950 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 98.33% | 152 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 19,998 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.78% | 4,500 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -58.25% | 3,000 |
| Jul 17, 2026 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | - | 200 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,080 |
| Jul 10, 2026 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | 20.00% | 10,130 |
| Jul 8, 2026 | 0.05 | 0.12 | 0.05 | 0.10 | 0.10 | 11.11% | 5,125 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 4,000 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -41.67% | 9,858 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | 2,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 43.33% | 7,855 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 5,000 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 12,800 |
| Jun 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.04% | 9,450 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 1,000 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 14.16% | 15,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | 75.20% | 228,700 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -41.18% | 200 |
| Jun 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 13.33% | 25,000 |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -37.45% | 6,250 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 59.87% | 1,000 |
| May 29, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | - | 8,600 |
| May 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -37.50% | 20,104 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 60.00% | 3,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | 15.38% | 27,700 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 1,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 3,200 |
| May 19, 2026 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -48.00% | 15,250 |
| May 18, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 5.26% | 10,100 |
| 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 |