Vertex Resource Group Ltd. (TSXV:VTX)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
Jul 24, 2025, 4:00 PM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 28,300 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 24,500 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 23, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | - | -17.24% | 93,900 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9.43% | 42,500 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 1,500 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,000 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.24 | 0.29 | 0.23 | 0.25 | - | 4.17% | 16,500 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,500 |
| 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 |