V Ten Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.58	0.58	0.58	0.58	0.58	-34.09%	3,118
Jul 8, 2026	0.86	0.88	0.86	0.88	0.88	54.39%	3,043
Jul 6, 2026	0.87	0.87	0.57	0.57	0.57	-34.48%	12,001
Jul 3, 2026	0.87	0.87	0.87	0.87	0.87	-	951
Jul 2, 2026	0.70	0.87	0.70	0.87	0.87	24.29%	1,421
Jun 29, 2026	0.56	0.70	0.38	0.70	0.70	25.00%	16,900
Jun 25, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Jun 23, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	1,362
Jun 18, 2026	0.58	0.58	0.58	0.58	0.58	-	6,000
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