VVC Exploration Corporation (TSXV: VVC)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Dec 19, 2024, 3:50 PM EST
VVC Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 297,500 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,500 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,000 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,100 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,300 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,000 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,359,200 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 95,500 |
| Nov 1, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 59,326 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,600 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Oct 21, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 27,000 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,000 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 65,000 |
| Oct 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 52,534 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 333,000 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 244,500 |
| Oct 7, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 219,741 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,000 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 65,000 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,200 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,000 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 69,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 91,300 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,300 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,231 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,000 |
| Sep 5, 2024 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | - | 412,506 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,000 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 53,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 58,000 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 33,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Aug 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 27,000 |
| Aug 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Aug 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Aug 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Aug 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 50,000 |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Aug 15, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 55,600 |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Aug 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 26,000 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Aug 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 10,800 |
| Jul 31, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 8,000 |
| Jul 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |