Vortex Metals Inc. (TSXV:VMS)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Vortex Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | - |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 119,200 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 4,000 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 32,500 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 3,000 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 63,000 |
| Mar 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 27.27% | 170,270 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 401,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 10,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 191,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 306,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 122,000 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 208,000 |
| Mar 12, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | - | 10.00% | 598,000 |
| Mar 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 103,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 7,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 25,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 129,010 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 36,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 760,199 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 349,000 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 124,000 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 236,000 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 167,000 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 4,000 |
| Feb 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 966,000 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 32,500 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 17,000 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 98,000 |
| Feb 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 54,100 |
| Feb 11, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 52,227 |
| Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 53,500 |
| Feb 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 315,000 |
| Feb 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 211,000 |
| Feb 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 43,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 39,191 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 62,513 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 92,000 |
| Jan 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -7.14% | 111,571 |
| Jan 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 91,000 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 35,000 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 35,000 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 30,000 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 128,810 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 3,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 5,000 |