Skip to main content
Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
-0.0050 (-2.86%)
Mar 31, 2025, 3:59 PM EST

Ventripoint Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.180.180.150.170.17-2.86%114,570
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
Feb 10, 20250.100.100.090.090.09-5.26%40,100
Feb 7, 20250.100.100.090.100.10-5.00%178,400
Feb 6, 20250.100.100.100.100.105.26%51,000
Feb 5, 20250.100.100.100.100.10-144,600
Feb 4, 20250.090.100.090.100.10-114,700
Feb 3, 20250.100.100.090.100.10-5.00%155,815
Jan 31, 20250.100.100.100.100.10-1,501
Jan 30, 20250.100.100.100.100.10-17,500
Jan 29, 20250.100.100.100.100.105.26%-
Jan 28, 20250.100.100.100.100.10-5.00%20,000
Jan 27, 20250.100.100.100.100.10-137,000
Jan 24, 20250.100.100.100.100.10-103,500
Jan 23, 20250.110.110.100.100.10-133,307
Jan 22, 20250.110.110.100.100.10-4.76%433,000
Jan 21, 20250.100.110.100.110.115.00%243,800
Jan 20, 20250.100.100.100.100.10-19,900