Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
At close: Mar 20, 2026
Ventripoint Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 63,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 69,101 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 91,500 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 56,306 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 95,460 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 58,200 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 32,920 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,447 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 35,600 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 130,054 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 16,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 25,775 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 325,040 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,845 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 37,300 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,348 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 85,010 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 229,683 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.35% | 425,794 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 203,901 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 207,093 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,950 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 114,414 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 188,392 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 53,600 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,525 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 23,775 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 284,720 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 66,313 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 151,313 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,941 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,075 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 99,530 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,318 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 87,430 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 170,468 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 11,066 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 127,208 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 45,846 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 107,593 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 120,600 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 88,420 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 165,500 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 145,946 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 121,123 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 237,050 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 195,500 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 126,078 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 100,042 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 215,285 |