VR Resources Ltd. (TSXV:VRR)
Canada · Delayed Price · Currency is CAD 0.4300
-0.0050 (-1.15%)
Sep 18, 2026, 3:46 PM EST
VR Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.15% | 184,000 |
| Sep 17, 2026 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | 7.41% | 796,415 |
| Sep 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 110,300 |
| Sep 15, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 2.50% | 305,500 |
| Sep 14, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 355,349 |
| Sep 11, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 7.59% | 1,149,560 |
| Sep 10, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 456,548 |
| Sep 9, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -8.24% | 526,125 |
| Sep 8, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 278,173 |
| Sep 4, 2026 | 0.41 | 0.42 | 0.37 | 0.41 | 0.41 | -2.41% | 759,901 |
| Sep 3, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.60% | 953,917 |
| Sep 2, 2026 | 0.44 | 0.49 | 0.42 | 0.44 | 0.44 | -2.25% | 1,253,244 |
| Sep 1, 2026 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 5.95% | 1,680,879 |
| Aug 31, 2026 | 0.45 | 0.47 | 0.41 | 0.42 | 0.42 | -8.70% | 2,346,688 |
| Aug 28, 2026 | 0.49 | 0.57 | 0.46 | 0.46 | 0.46 | -2.13% | 3,266,727 |
| Aug 27, 2026 | 0.42 | 0.48 | 0.38 | 0.47 | 0.47 | 17.50% | 6,987,370 |
| Aug 26, 2026 | 0.16 | 0.48 | 0.16 | 0.40 | 0.40 | 233.33% | 14,944,064 |
| Aug 25, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 357,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 146,902 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 58,700 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 122,597 |
| Aug 19, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 21.05% | 168,499 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 7,000 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,122 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 19,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 118,555 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,600 |
| Aug 7, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 45,000 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 91,700 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,010 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 77,300 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 65,000 |
| Jul 30, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | - | 52,100 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 63,033 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 119,500 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 17,000 |
| Jul 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 20,000 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 31,000 |
| Jul 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 26,500 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 70,500 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 67,500 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 77,800 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,044 |
| Jul 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 61,000 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 109,500 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 233,611 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 126,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 316,850 |