VR Resources Ltd. (TSXV:VRR)
0.0250
0.00 (0.00%)
May 21, 2025, 12:38 PM EDT
VR Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,900 |
May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 267,000 |
May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 397,000 |
May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,500 |
May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 14,000 |
May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 6,500 |
May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 632,504 |
May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 37,500 |
Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 97,700 |
Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,200 |
Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 81,500 |
Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000 |
Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 10,000 |
Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,000 |
Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,008,000 |
Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 46,690 |
Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 16,693 |
Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,000 |
Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 273,667 |
Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,757,501 |
Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 11,000 |
Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 562,000 |
Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 755,000 |
Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,357,850 |
Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,327,322 |
Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 1,845,000 |
Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 50,000 |
Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 33,000 |
Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 295,000 |
Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 25,000 |
Mar 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 125,613 |
Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 12,000 |
Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 79,000 |
Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 |
Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 441,000 |
Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,000 |
Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |