Skip to main content
Vertex Resource Group Ltd. (TSXV: VTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
+0.005 (1.96%)
Dec 18, 2024, 3:13 PM EST

Vertex Resource Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.260.260.260.26---
Dec 19, 20240.260.260.260.26--1,500
Dec 18, 20240.260.260.260.26-1.96%31,500
Dec 17, 20240.260.260.260.26---
Dec 16, 20240.250.260.250.26-2.00%49,500
Dec 13, 20240.250.250.250.25---
Dec 12, 20240.250.250.250.25---
Dec 11, 20240.260.260.250.25--84,000
Dec 10, 20240.250.250.250.25---
Dec 9, 20240.280.280.250.25--1.96%58,400
Dec 6, 20240.280.280.250.26--12.07%136,200
Dec 5, 20240.290.290.280.29-1.75%45,500
Dec 4, 20240.290.290.290.29--1.72%41,500
Dec 3, 20240.290.290.290.29-1.75%55,000
Dec 2, 20240.290.290.290.29--800
Nov 29, 20240.290.290.290.29---
Nov 28, 20240.290.290.290.29---
Nov 27, 20240.290.290.290.29--1,500
Nov 26, 20240.290.290.290.29--1.72%35,000
Nov 25, 20240.290.290.290.29-1.75%9,000
Nov 22, 20240.290.290.290.29--10.94%8,500
Nov 21, 20240.330.330.320.32-12.28%2,000
Nov 20, 20240.290.290.290.29--8.06%3,100
Nov 19, 20240.310.330.310.31-3.33%17,000
Nov 18, 20240.300.300.300.30-9.09%75,000
Nov 15, 20240.280.280.280.28---
Nov 14, 20240.280.280.280.28---
Nov 13, 20240.280.280.280.28--8.33%10,000
Nov 12, 20240.300.300.300.30--4.76%500
Nov 11, 20240.320.320.320.32---
Nov 8, 20240.320.320.320.32--2,500
Nov 7, 20240.280.320.280.32-16.67%81,500
Nov 6, 20240.270.270.270.27--10.00%15,200
Nov 5, 20240.300.300.300.30---
Nov 4, 20240.300.300.280.30--13.04%188,500
Nov 1, 20240.300.350.300.35-23.21%12,600
Oct 31, 20240.280.280.280.28-3.70%11,500
Oct 30, 20240.270.270.270.27---
Oct 29, 20240.260.270.260.27-5.88%8,000
Oct 28, 20240.260.260.260.26---
Oct 25, 20240.260.260.260.26---
Oct 24, 20240.280.280.260.26--7.27%37,700
Oct 23, 20240.280.280.280.28---
Oct 22, 20240.280.280.280.28--8.33%20,500
Oct 21, 20240.270.300.270.30--62,500
Oct 18, 20240.290.300.290.30-7.14%20,500
Oct 17, 20240.280.280.280.28-7.69%39,000
Oct 16, 20240.260.260.260.26-4.00%60,900
Oct 15, 20240.250.250.250.25---
Oct 11, 20240.250.250.250.25--33,900
Oct 10, 20240.250.250.250.25--45,000
Oct 9, 20240.250.250.250.25-2.04%1,500
Oct 8, 20240.240.250.240.25--48,500
Oct 7, 20240.250.250.250.25--3,000
Oct 4, 20240.250.250.240.25--15,500
Oct 3, 20240.250.250.250.25--2.00%2,000
Oct 2, 20240.250.250.250.25---
Oct 1, 20240.250.250.250.25--4,000
Sep 30, 20240.250.250.250.25--142,500
Sep 27, 20240.250.250.250.25--20,500
Sep 26, 20240.250.250.240.25--15,500
Sep 25, 20240.250.250.250.25--10,000
Sep 24, 20240.250.250.250.25-2.04%177,000
Sep 23, 20240.250.250.250.25--142,300
Sep 20, 20240.250.250.250.25--2.00%12,500
Sep 19, 20240.250.250.250.25--11,500
Sep 18, 20240.250.250.250.25-2.04%32,600
Sep 17, 20240.250.250.250.25--2.00%35,000
Sep 16, 20240.250.250.250.25-2.04%132,000
Sep 13, 20240.250.250.250.25--2.00%2,500
Sep 12, 20240.260.260.250.25--1.96%86,500
Sep 11, 20240.260.260.260.26---
Sep 10, 20240.260.260.260.26---
Sep 9, 20240.260.260.260.26---
Sep 6, 20240.260.260.260.26--8.93%89,800
Sep 5, 20240.280.280.280.28---
Sep 4, 20240.280.280.280.28-3.70%56,900
Sep 3, 20240.270.270.270.27--47,000
Aug 30, 20240.270.270.270.27---
Aug 29, 20240.260.280.260.27-8.00%53,800
Aug 28, 20240.250.250.250.25-2.04%1,000
Aug 27, 20240.250.250.250.25---
Aug 26, 20240.260.260.240.25--3.92%110,300
Aug 23, 20240.260.260.260.26---
Aug 22, 20240.260.260.260.26--5.56%1,000
Aug 21, 20240.270.270.270.27--100
Aug 20, 20240.270.270.270.27--1,400
Aug 19, 20240.270.270.270.27-3.85%99,200
Aug 16, 20240.260.260.260.26--1.89%28,500
Aug 15, 20240.270.270.260.27-3.92%2,700
Aug 14, 20240.260.260.260.26---
Aug 13, 20240.260.260.240.26--5.56%46,000
Aug 12, 20240.270.270.270.27---
Aug 9, 20240.270.270.270.27---
Aug 8, 20240.270.270.270.27---
Aug 7, 20240.270.270.270.27-1.89%31,000
Aug 6, 20240.290.290.270.27--14.52%11,000
Aug 2, 20240.300.310.300.31-10.71%83,300
Aug 1, 20240.280.280.280.28--17,500
Jul 31, 20240.280.280.280.28--43,200