VR Resources Ltd. (TSXV:VRR)
Canada · Delayed Price · Currency is CAD 0.3250
0.00 (0.00%)
At close: Feb 9, 2026
VR Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | - | 41,500 |
| Feb 6, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 21,500 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 16,502 |
| Feb 4, 2026 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 13.33% | 98,500 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,500 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 993 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -1.75% | 45,532 |
| Jan 29, 2026 | 0.34 | 0.34 | 0.26 | 0.29 | 0.29 | -16.18% | 149,674 |
| Jan 28, 2026 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -2.86% | 225,362 |
| Jan 27, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 266,074 |
| Jan 26, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 212,726 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 82,503 |
| Jan 22, 2026 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 445,520 |
| Jan 21, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 20.00% | 180,006 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -10.00% | 105,201 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 147,941 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 750 |
| Jan 14, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 24,700 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 3,090 |
| Jan 12, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 288,908 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 406,825 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 5,231 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 48,100 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 26,261 |
| Jan 5, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 5,770 |
| Jan 2, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 2,253 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,600 |
| Dec 29, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 15,759 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 129,400 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,850 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 16,700 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 79,950 |
| Dec 17, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 70,500 |
| Dec 16, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 47,566 |
| Dec 15, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 17,607 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 21,674 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,369 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,300 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 161 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,200 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 4,081 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 7,050 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 4,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 65,900 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 6,300 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |