Vior Inc. (TSXV:VIO)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
Dec 1, 2025, 3:01 PM EST
Vior Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 72,658 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 79,601 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 243,129 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 238,494 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 174,130 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105,697 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 493,271 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 115,850 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 423,574 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 88,936 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 89,000 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 972,086 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 276,810 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 166,855 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 482,310 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 121,777 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 392,583 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 289,501 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,500 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 290,500 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 774,111 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 184,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 199,500 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 88,916 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 161,500 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 513,578 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 123,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 249,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 78,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 757,520 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 892,186 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 83,500 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 599,241 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 659,600 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,248,545 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 598,704 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 121,400 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 161,500 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 436,800 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 245,000 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 348,500 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 36,500 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 163,800 |
| Sep 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 445,500 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 69,550 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,000 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 88,600 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 489,186 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 114,154 |