Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
May 13, 2025, 10:42 AM EDT
Vanadiumcorp Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 96,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 41,300 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 56,500 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 900 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 169,500 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,502 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,500 |
| Mar 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 33,100 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 622 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 10,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 47,500 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 5,200 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 15,310 |