Vertex Resource Group Ltd. (TSXV:VTX)
Canada
· Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Jun 9, 2025, 4:00 PM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -20.00% | 6,700 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 68,000 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 12,500 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7.69% | 24,000 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 12,000 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 44,700 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.77% | 6,400 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 6.00% | 32,600 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 16,500 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 23,200 |
| May 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.09% | 19,000 |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,000 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 900 |
| May 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.42% | 39,000 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -14.29% | 2,000 |
| May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 6, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | - | 21,500 |
| May 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 131,700 |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 22,000 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 101,600 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10.42% | 42,500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 13,100 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 4,000 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 9.52% | 4,200 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 13,000 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -10.64% | 91,000 |
| Apr 8, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 17.50% | 3,700 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -13.04% | 17,000 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 500 |