Ventripoint Diagnostics Ltd. (TSXV:VPT)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0100 (-8.00%)
Jun 1, 2026, 1:28 PM EST
Ventripoint Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 116,268 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 90,000 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 61,353 |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 234,319 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 141,345 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 77,191 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 90,391 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 94,236 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,800 |
| May 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 306,774 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 179,225 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 273,994 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 343,802 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 120,563 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 178,479 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 725 |
| May 6, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | 7.69% | 113,795 |
| May 5, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 413,726 |
| May 4, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 442,959 |
| May 1, 2026 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 22.22% | 931,015 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 589,433 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 39,300 |
| Apr 28, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 431,665 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,500 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48,665 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,500 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 21,092 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 287,860 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 123,393 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 132,281 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 289,700 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 250,037 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 8,723 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 750 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 215,254 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 226,756 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 414,355 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,761 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,800 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 198,419 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 130,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 17,244 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 39,500 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,501 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,290 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 63,500 |