Vertex Resource Group Ltd. (TSXV:VTX)
Canada · Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
Oct 23, 2025, 11:39 AM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 27,000 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,000 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 35,000 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 36,000 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 95,000 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 36,200 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 20,000 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,000 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,982 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 54,244 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 19,000 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.16% | 31,850 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 121,500 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,500 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 22,000 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,500 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 3,500 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 130,510 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,000 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 37,500 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 5,000 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,500 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 39,500 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 5,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 49,500 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 35,000 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 37,275 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 22,500 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -6.00% | 118,130 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 73,500 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 69,769 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 32,000 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 11,915 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,950 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 48,000 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,500 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,144 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 9,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 33,200 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 764 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 11,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.73% | 28,927 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.57% | 2,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 60,000 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 87,000 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 15,481 |