Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,490.12 +1,402.08 (+2.30%) CMC Crypto 200
1,293.74 +33.54 (+2.66%)
Largo Physical Vanadium Corp. (VAND.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 18,300 |
| 09 May 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,763 |
| 08 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 15,605 |
| 07 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 600 |
| 06 May 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 9,431 |
| 03 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,925 |
| 02 May 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 11,200 |
| 01 May 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 10,000 |
| 30 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 29 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,700 |
| 26 Apr 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,950 |
| 25 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 24 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
| 19 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 18 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,805 |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 450 |
| 16 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Apr 2024 | 1.0300 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 3,300 |
| 11 Apr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 24,900 |
| 10 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 09 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 24,800 |
| 08 Apr 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 6,200 |
| 05 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
| 04 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| 03 Apr 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 15,800 |
| 02 Apr 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 1,000 |
| 01 Apr 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 2,700 |
| 28 Mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 27,200 |
| 27 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 24,620 |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 600 |
| 25 Mar 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,150 |
| 22 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,900 |
| 21 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| 20 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 14,400 |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,300 |
| 18 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,100 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 678 |
| 14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
| 13 Mar 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 8,708 |
| 12 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| 11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,055 |
| 08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,213 |
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,331 |
| 06 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 05 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 04 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 01 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 28 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 27 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 26 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 23 Feb 2024 | 0.9500 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,311 |
| 22 Feb 2024 | 1.0500 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 34,409 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 105 |
| 20 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,710 |
| 16 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 305 |
| 14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,510 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,105 |
| 09 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 14,200 |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| 06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
| 05 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
| 02 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 24,100 |
| 01 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 10,000 |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jan 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 5,100 |
| 29 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 22,700 |
| 26 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 Jan 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 10,000 |
| 24 Jan 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 21,600 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 3,600 |
| 22 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 19 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 905 |
| 15 Jan 2024 | 1.4700 | 1.4700 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| 12 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Jan 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,328 |
| 10 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,100 |
| 09 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
| 08 Jan 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 7,800 |
| 05 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
| 03 Jan 2024 | 1.0500 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 1,700 |
| 02 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Dec 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| 21 Dec 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 18,525 |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 6,400 |
| 19 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 18 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.