VEMLF - Venture Corporation Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 01 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 31 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 30 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 25 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 24 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 23 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 22 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 135 |
| 19 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 18 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 17 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 16 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 15 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 12 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 11 May 2023 | 11.73 | 11.73 | 11.53 | 11.53 | 11.53 | 1,226 |
| 10 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 09 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 08 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 08 May 2023 | 0.5 Dividend | |||||
| 05 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 04 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 03 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 02 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 01 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 28 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 27 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 26 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 25 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 24 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 21 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 20 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 19 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 18 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 17 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 14 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 13 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 12 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 11 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | - |
| 10 Apr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.78 | 1,633 |
| 06 Apr 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.09 | - |
| 05 Apr 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.09 | 202 |
| 04 Apr 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 03 Apr 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 31 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 30 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 29 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 28 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 27 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 24 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 23 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 22 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 21 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 20 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 17 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 16 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 15 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 14 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 13 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 10 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 09 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 08 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 07 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 06 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 03 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 02 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 01 Mar 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 28 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 27 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 24 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 23 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 22 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 21 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 17 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 16 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 15 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 14 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 13 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | - |
| 10 Feb 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.52 | 148 |
| 09 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 08 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 07 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 06 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 03 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 02 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 01 Feb 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 31 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 30 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 27 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 26 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 25 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 24 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 23 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 20 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 19 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 18 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 17 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 13 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 12 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| 11 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 11.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.