Vertex Resource Group Ltd. (TSXV:VTX)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0050 (2.13%)
Sep 9, 2025, 3:36 PM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 8,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 37,500 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 5,000 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,500 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.20% | 39,500 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 5,000 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 3,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 49,500 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 35,000 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | - | 37,300 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.38% | 22,500 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | - | -6.00% | 118,100 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 73,500 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 69,800 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -3.85% | 32,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | - | - | 11,900 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 3,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 48,000 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 25,500 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 27,100 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 9,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 33,200 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 800 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 11,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -12.73% | 28,900 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19.57% | 2,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -11.54% | 60,000 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 87,000 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -3.70% | 15,500 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 2,700 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -3.70% | 42,000 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 37,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 27,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,100 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 30,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 19,500 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 25,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -4.00% | 18,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 1,300 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 1,000 |