Vatic Ventures Corp. (TSXV:VCV)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0200 (33.33%)
Sep 18, 2026, 3:55 PM EST
Vatic Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 347,500 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 85,667 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 5,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 153,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 143,000 |
| Sep 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 105,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 79,000 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 9,000 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 20,625 |
| Sep 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 69,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 35,000 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 53,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 40,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 293,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 320,000 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 234,000 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 260,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,084 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 230,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 60,000 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 87,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 |
| Aug 12, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.22% | 119,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 1,000 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 311,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 106,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 246,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 139,167 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 225,000 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 75,066 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 45,000 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 100,595 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 76,177 |
| Jul 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 144,223 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.25% | 8,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 53,000 |
| Jul 6, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 50.00% | 252,500 |
| Jul 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 132,000 |
| Jul 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 377,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 330,000 |