Vertex Resource Group Ltd. (TSXV:VTX)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0050 (-2.13%)
Mar 28, 2025, 4:00 PM EST
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 3,000 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 3,900 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 9,000 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -11.54% | 21,500 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 13.04% | 113,000 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 58,000 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 22,000 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 30,000 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 25,000 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.27% | 2,000 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 138,500 |
| Mar 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 73,000 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,000 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,400 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 23,000 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 9,000 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,500 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 2,500 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 5,500 |
| Feb 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 46,500 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 2,600 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,500 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -8.93% | 1,500 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Feb 5, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | 1.82% | 74,200 |
| Feb 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.24% | 29,500 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 13,500 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -14.29% | 17,000 |
| Jan 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 16,700 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 43,500 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jan 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5.77% | 500 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 22,500 |
| Jan 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 15,000 |