Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada · Delayed Price · Currency is CAD 0.2850
+0.0200 (7.55%)
Nov 4, 2025, 1:53 PM EST
Vanadiumcorp Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 9,300 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 30, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -17.86% | 207,179 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 156,500 |
| Sep 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 265,953 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 379,500 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 46,000 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 10,000 |
| Sep 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 20,225 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,500 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 8,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,500 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 895,350 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,451 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 18,372 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 38,970 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 6,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 71,862 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 13,500 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 10,470 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 297,158 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 560 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 40,139 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 19,700 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 12,000 |