Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0050 (2.17%)
Dec 18, 2025, 3:59 PM EST
Vanadiumcorp Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 251,040 |
| Dec 16, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 40,000 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 188,600 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 169,000 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 48,500 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.88% | 16,900 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 17,385 |
| Dec 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 19,050 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,000 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 64,022 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 95,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 22,690 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 50,722 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 4,044 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 34,250 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 15,002 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,500 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 201,602 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 46,025 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -12.00% | 272,580 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 107,209 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 14,500 |
| Nov 12, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 8.33% | 37,277 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 13,400 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,135 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 1,080 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 36,400 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.28% | 16,902 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.55% | 66,680 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 5,675 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 8.00% | 30,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 43,425 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 21,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 19,845 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | - | 119,854 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 19,385 |
| Oct 22, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 40,550 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -16.67% | 30,016 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -4.76% | 59,122 |
| Oct 17, 2025 | 0.24 | 0.32 | 0.22 | 0.32 | 0.32 | 31.25% | 173,113 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -7.69% | 443,530 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.25 | 0.26 | 0.26 | -23.53% | 369,417 |
| Oct 14, 2025 | 0.36 | 0.42 | 0.28 | 0.34 | 0.34 | 6.25% | 846,166 |
| Oct 10, 2025 | 0.18 | 0.35 | 0.18 | 0.32 | 0.32 | 88.24% | 580,337 |
| Oct 9, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 25.93% | 366,090 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 54,000 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 131,200 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 168,000 |
| Oct 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 25,367 |