Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0150 (-9.68%)
Jun 13, 2025, 11:34 AM EDT
Vanadiumcorp Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 6,000 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 8,925 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,000 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 16,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 6,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 4, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 7.69% | 244,940 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 500 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,475 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 37,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 6,700 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 24,500 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.81% | 3,420 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 3,700 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.86% | 500 |
| May 22, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 33.33% | 45,500 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,000 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,300 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,500 |
| May 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 10,500 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 33,600 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 34,647 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 3,600 |
| Apr 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 119,000 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 12,600 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,000 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 13,060 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 25,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,600 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 72,500 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |