Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Jun 6, 2025, 2:44 PM EDT
Ventripoint Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 298,075 |
| 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 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 71,025 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 162,815 |
| May 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 99,000 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 125,530 |
| May 5, 2025 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | - | 707,936 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 38,700 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 148,500 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 35,500 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 8,800 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,400 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,500 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 21,000 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 107,700 |
| Apr 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 55,000 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 153,500 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 153,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 69,300 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,000 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 72,435 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 231,500 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 38,820 |
| Apr 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.00% | 100,302 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 53,200 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 86,017 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 67,700 |
| Apr 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 242,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 16,500 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 47,300 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -2.86% | 114,600 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 193,018 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 160,700 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 13,500 |