Skip to main content
logo
Red Pine Exploration Inc. (TSXV:RPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Aug 1, 2025, 11:44 AM EDT

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.090.090.09-5.56%3,000
Jul 31, 20250.090.090.080.090.0912.50%1,122,400
Jul 30, 20250.090.090.080.080.08-5.88%1,293,400
Jul 29, 20250.090.090.080.090.09-1,512,500
Jul 28, 20250.090.090.080.090.09-3,732,700
Jul 25, 20250.090.090.090.090.09-366,502
Jul 24, 20250.090.090.080.090.09-2.86%1,039,323
Jul 23, 20250.090.100.090.090.09-2.78%5,038,611
Jul 22, 20250.090.090.080.090.0912.50%1,153,100
Jul 21, 20250.090.090.080.080.08-755,600
Jul 18, 20250.090.090.080.080.08-5.88%1,331,736
Jul 17, 20250.090.090.090.090.09-5.56%1,047,800
Jul 16, 20250.090.100.090.090.095.88%551,800
Jul 15, 20250.090.100.090.090.09-10.53%1,026,100
Jul 14, 20250.090.100.090.100.102.70%926,502
Jul 11, 20250.100.100.090.090.092.78%702,700
Jul 10, 20250.090.090.090.090.09-833,100
Jul 9, 20250.090.090.090.090.09-1,912,000
Jul 8, 20250.100.100.090.090.09-10.00%1,519,000
Jul 7, 20250.100.100.100.100.10-66,100
Jul 4, 20250.100.100.100.100.10-129,000
Jul 3, 20250.100.110.100.100.10-28,000
Jul 2, 20250.100.110.100.100.10-295,700
Jun 30, 20250.100.100.100.100.10-48,421
Jun 27, 20250.100.100.100.100.10-8,000
Jun 26, 20250.100.100.100.100.102.56%27,500
Jun 25, 20250.100.100.100.100.102.63%151,500
Jun 24, 20250.100.100.100.100.10-5.00%400,729
Jun 23, 20250.100.100.090.100.105.26%317,600
Jun 20, 20250.100.100.100.100.10-663,737
Jun 19, 20250.100.100.100.100.10-17.39%3,228,522
Jun 18, 20250.130.130.110.120.12-906,825
Jun 17, 20250.120.120.110.120.12-420,225
Jun 16, 20250.120.120.120.120.12-198,200
Jun 13, 20250.120.120.110.120.124.55%18,000
Jun 12, 20250.120.120.110.110.11-4.35%424,800
Jun 11, 20250.110.120.110.120.124.55%1,123,001
Jun 10, 20250.110.110.110.110.11-320,400
Jun 9, 20250.110.120.110.110.11-499,500
Jun 6, 20250.120.120.110.110.11-4.35%266,800
Jun 5, 20250.120.120.120.120.12-241,339
Jun 4, 20250.120.120.120.120.12-42,100
Jun 3, 20250.120.120.120.120.12-8,000
Jun 2, 20250.110.120.110.120.12-140,300
May 30, 20250.110.120.110.120.124.55%49,500
May 29, 20250.120.120.110.110.11-68,000
May 28, 20250.120.120.110.110.11-90,800
May 27, 20250.110.110.110.110.11-461,000
May 26, 20250.120.120.110.110.11-598,900
May 23, 20250.120.120.110.110.11-4.35%38,000