Skip to main content
Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
At close: Dec 5, 2025

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.150.15-42,130
Dec 4, 20250.160.160.150.150.15-3.23%7,400
Dec 3, 20250.140.160.140.160.1610.71%62,000
Dec 2, 20250.140.140.140.140.147.69%64,735
Dec 1, 20250.130.130.130.130.134.00%1,030
Nov 28, 20250.120.130.120.130.13-18,800
Nov 27, 20250.130.130.120.130.13-3.85%221,485
Nov 26, 20250.140.140.130.130.13-10.34%124,196
Nov 25, 20250.150.150.140.150.153.57%24,166
Nov 24, 20250.160.170.140.140.14-17.65%146,185
Nov 21, 20250.170.170.170.170.176.25%750
Nov 20, 20250.180.180.160.160.16-8.57%250,400
Nov 19, 20250.160.180.160.180.189.37%76,850
Nov 18, 20250.170.170.150.160.16-5.88%115,080
Nov 17, 20250.180.180.170.170.17-8.11%179,820
Nov 14, 20250.170.190.170.190.198.82%335,685
Nov 13, 20250.170.170.170.170.17-2.86%60,352
Nov 12, 20250.190.190.170.180.18-2.78%809,100
Nov 11, 20250.180.190.170.180.182.86%526,514
Nov 10, 20250.160.180.160.180.189.37%166,991
Nov 7, 20250.150.160.150.160.163.23%1,000
Nov 6, 20250.180.180.160.160.16-6.06%46,000
Nov 5, 20250.160.170.160.170.173.13%160,225
Nov 4, 20250.170.170.160.160.16-3.03%160,407
Nov 3, 20250.170.180.170.170.17-76,736
Oct 31, 20250.160.170.160.170.1710.00%11,102
Oct 30, 20250.160.160.150.150.15-424,665
Oct 29, 20250.150.150.150.150.153.45%107,555
Oct 28, 20250.160.160.150.150.15-12.12%136,997
Oct 27, 20250.170.170.170.170.17-2.94%11,590
Oct 24, 20250.170.170.170.170.173.03%36,400
Oct 23, 20250.180.180.170.170.17-8.33%9,730
Oct 22, 20250.180.190.170.180.18-61,000
Oct 21, 20250.170.180.160.180.1816.13%383,647
Oct 20, 20250.170.170.160.160.16-55,650
Oct 17, 20250.180.180.150.160.16-13.89%235,304
Oct 16, 20250.190.190.180.180.18-5.26%255,895
Oct 15, 20250.210.210.190.190.19-2.56%225,105
Oct 14, 20250.190.200.170.200.2011.43%449,402
Oct 10, 20250.170.190.160.180.186.06%375,680
Oct 9, 20250.150.170.150.170.1710.00%127,282
Oct 8, 20250.150.170.140.150.153.45%312,952
Oct 7, 20250.160.160.140.150.15-6.45%114,539
Oct 6, 20250.160.170.150.160.16-6.06%268,797
Oct 3, 20250.170.170.160.170.17-2.94%45,530
Oct 2, 20250.170.170.160.170.17-34,836
Oct 1, 20250.170.180.160.170.179.68%198,883
Sep 30, 20250.180.180.160.160.16-8.82%100,473
Sep 29, 20250.180.180.170.170.17-101,577
Sep 26, 20250.180.180.170.170.17-107,800
Sep 25, 20250.190.190.170.170.17-10.53%202,193
Sep 24, 20250.180.200.180.190.19-18,608
Sep 23, 20250.180.200.180.190.192.70%97,001
Sep 22, 20250.200.200.180.190.19-7.50%49,463
Sep 19, 20250.190.200.190.200.205.26%178,305
Sep 18, 20250.210.210.190.190.19-7.32%120,802
Sep 17, 20250.210.210.200.210.212.50%88,775
Sep 16, 20250.230.230.200.200.20-9.09%173,500
Sep 15, 20250.230.230.210.220.22-4.35%250,494
Sep 12, 20250.230.230.220.230.23-4.17%244,148
Sep 11, 20250.240.240.220.240.246.67%987,897
Sep 10, 20250.200.230.190.230.2312.50%802,694
Sep 9, 20250.220.220.200.200.20-9.09%430,393
Sep 8, 20250.260.260.220.220.22-2,741,545
Sep 5, 20250.220.240.220.220.222.33%466,830
Sep 4, 20250.250.250.200.220.22-10.42%276,816
Sep 3, 20250.260.260.220.240.242.13%683,367
Sep 2, 20250.240.250.230.240.24-6.00%229,562
Aug 29, 20250.210.270.210.250.2521.95%344,280
Aug 28, 20250.180.220.180.210.2110.81%1,057,581
Aug 27, 20250.180.190.180.190.192.78%200,835
Aug 26, 20250.180.180.180.180.18-1,115
Aug 25, 20250.180.180.170.180.18-117,073
Aug 22, 20250.180.180.180.180.182.86%19,580
Aug 21, 20250.170.180.170.180.186.06%309,700
Aug 20, 20250.170.170.170.170.17-165,246
Aug 19, 20250.160.170.160.170.17-52,500
Aug 18, 20250.170.170.170.170.17-35,569
Aug 15, 20250.160.170.160.170.173.13%111,550
Aug 14, 20250.170.170.160.160.16-5.88%94,600
Aug 13, 20250.170.170.170.170.17-149,833
Aug 12, 20250.180.180.160.170.17-2.86%38,739
Aug 11, 20250.180.180.170.180.182.94%369,150
Aug 8, 20250.170.170.170.170.17-2.86%22,835
Aug 7, 20250.180.190.170.180.182.94%144,136
Aug 6, 20250.160.180.160.170.176.25%192,654
Aug 5, 20250.170.170.160.160.16-3.03%810,849
Aug 1, 20250.170.170.170.170.17-5.71%657,000
Jul 31, 20250.170.180.170.180.182.94%56,364
Jul 30, 20250.180.190.170.170.17-26,500
Jul 29, 20250.170.180.170.170.17-274,274
Jul 28, 20250.170.170.170.170.179.68%112,343
Jul 25, 20250.180.180.160.160.16-13.89%328,603
Jul 24, 20250.200.200.170.180.18-202,100
Jul 23, 20250.200.200.180.180.18-7.69%309,287
Jul 22, 20250.200.210.190.200.202.63%650,666
Jul 21, 20250.200.200.180.190.19-5.00%71,598
Jul 18, 20250.200.220.180.200.205.26%368,200
Jul 17, 20250.200.210.190.190.19-9.52%106,835
Jul 16, 20250.170.230.170.210.2120.00%595,822