Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,112.66
+19.69(+0.03%)
CMC Crypto 200
1,404.46
-13.41(-0.95%)

Vanadiumcorp Resource Inc. (VRB.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:35PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
13 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,170
12 Jun 2024	0.0450	0.0450	0.0450	0.0450	0.0450	109,100
11 Jun 2024	0.0450	0.0450	0.0400	0.0400	0.0400	190,000
10 Jun 2024	0.0400	0.0450	0.0400	0.0450	0.0450	145,000
07 Jun 2024	0.0450	0.0450	0.0400	0.0450	0.0450	74,000
06 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	466,063
05 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
04 Jun 2024	0.0400	0.0400	0.0350	0.0350	0.0350	23,000
03 Jun 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
31 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	231,188
30 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,800
28 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	112,000
27 May 2024	0.0450	0.0500	0.0400	0.0450	0.0450	44,000
24 May 2024	0.0400	0.0450	0.0400	0.0450	0.0450	182,000
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,575
22 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	159,010
21 May 2024	0.0450	0.0500	0.0450	0.0450	0.0450	184,603
17 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
16 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	100,950
15 May 2024	0.0400	0.0450	0.0400	0.0400	0.0400	143,000
14 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	281,782
13 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	208,500
10 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	224,402
08 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,000
06 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
03 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	489,775
02 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,000
01 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	277,000
30 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
29 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,004
26 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	101,430
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	49,000
23 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	470,228
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,105
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,000
17 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	406,100
16 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	63,240
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	254,700
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	278,000
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,050
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,395
28 Mar 2024	0.0400	0.0400	0.0350	0.0400	0.0400	165,600
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	550,000
26 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	227,000
25 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,720
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	291,731
21 Mar 2024	0.0500	0.0500	0.0400	0.0400	0.0400	564,025
20 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
19 Mar 2024	0.0450	0.0500	0.0400	0.0500	0.0500	762,125
18 Mar 2024	0.0500	0.0500	0.0400	0.0450	0.0450	207,000
15 Mar 2024	0.0500	0.0550	0.0500	0.0500	0.0500	333,520
14 Mar 2024	0.0600	0.0600	0.0500	0.0550	0.0550	180,000
13 Mar 2024	0.0650	0.0650	0.0600	0.0600	0.0600	41,000
12 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	132,100
11 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	44,000
08 Mar 2024	0.0750	0.0750	0.0650	0.0700	0.0700	17,900
07 Mar 2024	0.0650	0.0800	0.0650	0.0800	0.0800	168,322
06 Mar 2024	0.0600	0.0650	0.0600	0.0650	0.0650	58,000
05 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
04 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
01 Mar 2024	0.0550	0.0600	0.0550	0.0600	0.0600	117,844
29 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,700
28 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	49,000
27 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,577
26 Feb 2024	0.0600	0.0600	0.0550	0.0550	0.0550	43,800
23 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
22 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
21 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
20 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
16 Feb 2024	0.0650	0.0650	0.0600	0.0600	0.0600	35,700
15 Feb 2024	0.0600	0.0600	0.0550	0.0600	0.0600	26,500
14 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
13 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
12 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,800
09 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,520
08 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
07 Feb 2024	0.0650	0.0650	0.0650	0.0650	0.0650	18,000
06 Feb 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
05 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	186,300
02 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	19,770
01 Feb 2024	0.0600	0.0600	0.0550	0.0550	0.0550	49,500
31 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
30 Jan 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
29 Jan 2024	0.0550	0.0600	0.0550	0.0600	0.0600	89,800
26 Jan 2024	0.0550	0.0550	0.0500	0.0500	0.0500	36,400
25 Jan 2024	0.0600	0.0600	0.0500	0.0550	0.0550	319,894
24 Jan 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,112.66+19.69(+0.03%)

CMC Crypto 2001,404.46-13.41(-0.95%)

Vanadiumcorp Resource Inc. (VRB.V)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,112.66
+19.69(+0.03%)

CMC Crypto 200
1,404.46
-13.41(-0.95%)