Skip to main content
Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0100 (7.14%)
Apr 23, 2025, 12:28 PM EDT

Ventripoint Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.150.150.150.150.157.14%107,650
Apr 22, 20250.130.140.130.140.143.70%55,000
Apr 21, 20250.140.140.140.140.14-153,500
Apr 17, 20250.130.140.130.140.143.85%153,500
Apr 16, 20250.140.140.130.130.13-3.70%69,300
Apr 15, 20250.140.140.140.140.14-12,000
Apr 14, 20250.140.150.140.140.143.85%72,435
Apr 11, 20250.130.130.130.130.13-3.70%231,500
Apr 10, 20250.140.140.130.140.14-3.57%38,820
Apr 9, 20250.140.150.140.140.1412.00%100,302
Apr 8, 20250.150.150.130.130.13-10.71%53,200
Apr 7, 20250.150.150.140.140.14-6.67%86,017
Apr 4, 20250.160.160.150.150.15-6.25%67,700
Apr 3, 20250.150.170.150.160.163.23%242,000
Apr 2, 20250.160.160.160.160.16-6.06%16,500
Apr 1, 20250.180.180.170.170.17-2.94%47,300
Mar 31, 20250.180.180.150.170.17-2.86%114,600
Mar 28, 20250.180.180.170.180.18-5.41%193,018
Mar 27, 20250.190.190.180.190.19-2.63%160,700
Mar 26, 20250.190.190.190.190.192.70%13,500
Mar 25, 20250.190.200.190.190.19-127,000
Mar 24, 20250.190.200.180.190.19-513,600
Mar 21, 20250.180.190.180.190.198.82%114,700
Mar 20, 20250.170.170.170.170.17-2.86%55,510
Mar 19, 20250.180.190.170.180.18-5.41%121,144
Mar 18, 20250.180.200.180.190.19-108,300
Mar 17, 20250.160.190.160.190.1919.35%573,300
Mar 14, 20250.140.160.140.160.163.33%279,300
Mar 13, 20250.170.170.150.150.15-9.09%150,539
Mar 12, 20250.150.170.150.170.1713.79%174,010
Mar 11, 20250.170.180.150.150.15-14.71%266,015
Mar 10, 20250.180.190.170.170.17-292,900
Mar 7, 20250.150.200.150.170.179.68%966,835
Mar 6, 20250.140.160.130.160.1610.71%271,329
Mar 5, 20250.130.140.130.140.1412.00%233,340
Mar 4, 20250.130.130.120.130.13-3.85%97,119
Mar 3, 20250.130.140.110.130.1313.04%473,100
Feb 28, 20250.150.150.120.120.12-23.33%1,797,800
Feb 27, 20250.100.160.100.150.1576.47%3,992,349
Feb 26, 20250.090.090.080.090.096.25%464,340
Feb 25, 20250.080.090.080.080.086.67%547,010
Feb 24, 20250.080.080.080.080.08-6.25%223,102
Feb 21, 20250.090.090.080.080.08-11.11%500,001
Feb 20, 20250.090.090.090.090.095.88%53,100
Feb 19, 20250.090.090.090.090.09-23,115
Feb 18, 20250.100.100.090.090.09-5.56%197,400
Feb 14, 20250.090.090.090.090.095.88%120,100
Feb 13, 20250.090.090.090.090.09-78,504
Feb 12, 20250.090.090.090.090.09-78,504
Feb 11, 20250.090.090.090.090.09-5.56%386,510