Vior Inc. (TSXV:VIO)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Apr 30, 2025, 3:45 PM EDT
Vior Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 804,700 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 348,501 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 101,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 51,500 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 278,500 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 147,129 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 7,500 |
| Apr 21, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | - | 360,000 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 118,700 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 369,345 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 14,100 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 108,000 |
| Apr 11, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 495,934 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 375,123 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 292,749 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 367,243 |
| Apr 7, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | 6.67% | 278,800 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 178,700 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 392,400 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 214,800 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 124,500 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 314,200 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 217,700 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 197,500 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 246,000 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 56,000 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 100,747 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 225,700 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 186,500 |
| Mar 19, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 334,500 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 32,000 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 118,300 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 52,000 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 177,830 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 48,500 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 78,300 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 78,641 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,500 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 4,000 |
| Mar 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 116,500 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.50% | 80,000 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 178,907 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 300,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 127,314 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 170,526 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 12,000 |
| Feb 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 65,000 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 257,503 |
| Feb 20, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 224,501 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 190,138 |