Venerable Ventures Ltd. (TSXV:VLV.H)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Venerable Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 39,500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 22,500 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 10,000 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.36% | 15,000 |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 24, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | - | 37.50% | 56,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 500 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 22,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 25,000 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |