V Ten Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	3,000
Jun 3, 2026	0.55	0.55	0.55	0.55	0.55	-	15,766
Jun 2, 2026	0.55	0.55	0.55	0.55	0.55	-	2,500
May 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	39,100
May 26, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	2,000
May 12, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	500
May 7, 2026	0.56	0.56	0.56	0.56	0.56	7.69%	5,055
May 6, 2026	0.53	0.53	0.52	0.52	0.52	-	24,500
May 4, 2026	0.52	0.52	0.52	0.52	0.52	-20.00%	5,500
Apr 30, 2026	0.65	0.65	0.65	0.65	0.65	-	1,015
Apr 23, 2026	0.65	0.65	0.65	0.65	0.65	-	9,000
Apr 21, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	11,010
Apr 9, 2026	0.70	0.70	0.70	0.70	0.70	18.64%	500
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	-	2,365
Mar 24, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	1,000
Mar 23, 2026	0.65	0.75	0.63	0.63	0.63	-	16,100
Mar 20, 2026	0.65	0.65	0.63	0.63	0.63	5.00%	11,888
Mar 19, 2026	0.62	0.62	0.60	0.60	0.60	-14.29%	15,000
Mar 18, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	36,500
Mar 17, 2026	0.65	0.67	0.65	0.65	0.65	-17.72%	67,794
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	19.70%	500
Mar 13, 2026	0.71	0.71	0.66	0.66	0.66	-17.50%	20,519
Mar 12, 2026	0.90	0.90	0.80	0.80	0.80	-14.89%	7,474
Mar 11, 2026	0.70	0.99	0.65	0.94	0.94	34.29%	160,125
Mar 10, 2026	0.58	0.70	0.55	0.70	0.70	20.69%	48,100
Mar 9, 2026	0.55	0.58	0.55	0.58	0.58	16.00%	12,218
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-	4,475
Mar 5, 2026	0.50	0.57	0.50	0.50	0.50	1.01%	31,500