Vault Strategic Mining Corp. (TSXV:KNOX)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0150 (-12.00%)
Oct 20, 2026, 3:18 PM EST
Vault Strategic Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 94,500 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,015 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 192,066 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 64,500 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 75,690 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 40,500 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 218,661 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 39,105 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 64,700 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -14.29% | 81,565 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 24,150 |
| Oct 1, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 187,433 |
| Sep 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 22.58% | 133,667 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 274,780 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 121,511 |
| Sep 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 237,722 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 126,290 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.89% | 427,258 |
| Sep 22, 2026 | 0.20 | 0.23 | 0.18 | 0.18 | 0.18 | -18.18% | 164,889 |
| Sep 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 12.82% | 28,233 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 120,552 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -2.27% | 157,613 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.38% | 97,300 |
| Sep 15, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 148,209 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 1.79% | 81,651 |
| Sep 11, 2026 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | - | 250,282 |
| Sep 10, 2026 | 0.29 | 0.32 | 0.25 | 0.28 | 0.28 | -5.08% | 618,106 |
| Sep 9, 2026 | 0.27 | 0.30 | 0.23 | 0.30 | 0.30 | 9.26% | 684,515 |
| Sep 8, 2026 | 0.25 | 0.35 | 0.25 | 0.27 | 0.27 | 25.58% | 582,483 |
| Sep 4, 2026 | 0.19 | 0.27 | 0.19 | 0.22 | 0.22 | 7.50% | 472,971 |
| Sep 3, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | - | 655,300 |
| Sep 2, 2026 | 0.18 | 0.28 | 0.17 | 0.20 | 0.20 | 21.21% | 643,733 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -15.38% | 981,500 |
| Aug 31, 2026 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 30.00% | 282,320 |
| Aug 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 171,002 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 130,824 |
| Aug 26, 2026 | 0.13 | 0.19 | 0.11 | 0.14 | 0.14 | 8.00% | 1,097,348 |
| Aug 25, 2026 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 25.00% | 560,725 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -23.08% | 706,850 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -13.33% | 104,643 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -25.00% | 133,640 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,100 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 36,055 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 27,150 |
| Aug 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 19,510 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.00% | 30,001 |
| Aug 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 39,500 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 5,502 |