VVT Med Inc. (TSXV:VVTM)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
At close: Sep 18, 2026
VVT Med Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,200 |
| Sep 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 39,000 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 500 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 38,600 |
| Sep 11, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | -5.00% | 26,500 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | - | 47,500 |
| Sep 9, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 22,500 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,500 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,500 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 500 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 1,500 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 12,000 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -12.50% | 18,043 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 24,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,500 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 3,771 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -20.00% | 5,500 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 714 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 500 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 18,000 |
| Aug 10, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 15,500 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -6.38% | 3,001 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.50% | 500 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -9.09% | 5,501 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 2,000 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 3,130 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | - | 30,000 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 500 |
| Jul 27, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 33.33% | 5,500 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 6,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -17.86% | 3,500 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 500 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 500 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 2,000 |
| Jul 9, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 21.74% | 12,000 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Jun 29, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 14,500 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 10,874 |
| Jun 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.17% | 8,750 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 1,500 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 500 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 1,000 |
| Jun 15, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 36.36% | 1,500 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -16.98% | 7,613 |
| Jun 10, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -17.19% | 3,000 |
| Jun 9, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 18.52% | 84,926 |