Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
May 1, 2026, 3:28 PM EST
Vanadiumcorp Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 31,100 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 78,535 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 106,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 10,153 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 82,950 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,850 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 31,400 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 84,150 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 26.32% | 110,490 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 62,535 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 75,610 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 21,986 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 22,500 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 63,881 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 92,760 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,512 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 99,541 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 17,510 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 88,700 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,100 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 14,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,021 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 24,187 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 136,518 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 56,001 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 17,500 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 45,500 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 106,020 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 15,500 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 32,600 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 26,500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 91,700 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 17,400 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 42,222 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 4,200 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 124,224 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 14,140 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 76,087 |
| Feb 11, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 431,571 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 54,002 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 72,039 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 49,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 240,335 |