V Ten Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	501
Oct 27, 2026	0.50	0.50	0.45	0.45	0.45	-11.76%	23,184
Oct 23, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,580
Oct 22, 2026	0.59	0.59	0.50	0.50	0.50	-16.67%	56,500
Oct 21, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	2,500
Oct 19, 2026	0.64	0.64	0.63	0.64	0.64	3.23%	6,591
Oct 16, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	500
Oct 14, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,010
Oct 13, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	10,108
Oct 9, 2026	0.60	0.65	0.60	0.65	0.65	14.04%	23,600
Oct 8, 2026	0.62	0.62	0.57	0.57	0.57	-10.94%	19,400
Oct 7, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	600
Oct 6, 2026	0.65	0.65	0.65	0.65	0.65	-	4,255
Oct 5, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	4,000
Oct 1, 2026	0.64	0.68	0.64	0.68	0.68	9.68%	1,932
Sep 30, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	500
Sep 29, 2026	0.66	0.66	0.62	0.64	0.64	-5.88%	21,400
Sep 28, 2026	0.72	0.72	0.65	0.68	0.68	-8.11%	29,000
Sep 25, 2026	0.73	0.74	0.72	0.74	0.74	-1.33%	4,000
Sep 24, 2026	0.77	0.77	0.75	0.75	0.75	-6.25%	5,900
Sep 22, 2026	0.72	0.80	0.72	0.80	0.80	11.11%	31,550
Sep 21, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	794
Sep 18, 2026	0.78	0.78	0.70	0.70	0.70	-14.63%	21,700
Sep 17, 2026	0.82	0.82	0.82	0.82	0.82	-	3,000
Sep 16, 2026	0.80	0.85	0.80	0.82	0.82	2.50%	43,800
Sep 15, 2026	0.79	0.80	0.74	0.80	0.80	1.27%	21,400
Sep 14, 2026	0.85	0.87	0.79	0.79	0.79	-	18,012
Sep 11, 2026	0.85	0.85	0.78	0.79	0.79	-7.06%	9,500
Sep 9, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	8,500
Sep 8, 2026	0.82	0.82	0.78	0.80	0.80	-	12,406
Sep 4, 2026	0.77	0.80	0.77	0.80	0.80	5.26%	62,344
Sep 3, 2026	0.60	0.95	0.60	0.76	0.76	33.33%	73,019
Sep 1, 2026	0.57	0.57	0.57	0.57	0.57	-	500
Aug 28, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	25,301
Aug 27, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	13,000
Aug 26, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	10,000
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	5,000
Aug 17, 2026	0.57	0.57	0.57	0.57	0.57	-18.57%	500
Aug 14, 2026	0.70	0.70	0.70	0.70	0.70	-	3,994
Aug 13, 2026	0.70	0.70	0.70	0.70	0.70	9.37%	2,500
Aug 12, 2026	0.57	0.64	0.57	0.64	0.64	8.47%	1,256
Aug 11, 2026	0.57	0.65	0.57	0.59	0.59	-21.33%	5,821
Aug 5, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Jul 30, 2026	0.75	0.75	0.75	0.75	0.75	-	2,500
Jul 28, 2026	0.75	0.75	0.75	0.75	0.75	13.64%	2,134
Jul 27, 2026	0.66	0.66	0.66	0.66	0.66	15.79%	5,000
Jul 23, 2026	0.58	0.58	0.57	0.57	0.57	-24.00%	5,000
Jul 22, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Jul 20, 2026	0.75	0.75	0.74	0.75	0.75	15.38%	2,465
Jul 17, 2026	0.65	0.65	0.65	0.65	0.65	12.07%	3,200