Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Jul 24, 2025, 2:02 PM EDT
Ventripoint Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 65,415 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,900 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 51,500 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 153,000 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 121,000 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 52,433 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 127,500 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 113,000 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 177,144 |
| Jul 11, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 366,400 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 47,600 |
| Jul 9, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.54% | 528,824 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49,200 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 119,000 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 151,525 |
| Jul 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 19,923 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 59,000 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 98,000 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,500 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 213,830 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 48,500 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 154,500 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 68,000 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 365,300 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 59,000 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 333,500 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 255,820 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 52,000 |
| Jun 13, 2025 | 0.11 | 0.17 | 0.11 | 0.15 | 0.15 | 36.36% | 1,722,600 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 71,200 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 136,500 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 73,500 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 380,030 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 48,722 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 298,100 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 42,100 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,500 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 186,428 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 212,043 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 10,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 116,145 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 33,500 |
| May 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 69,000 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 59,500 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 144,600 |
| May 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 51,800 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,514 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 101,500 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 184,100 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 269,535 |