Skip to main content
Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
+0.005 (2.27%)
At close: Mar 6, 2026

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.210.230.232.27%64,904
Mar 5, 20260.240.240.210.220.22-2.22%346,729
Mar 4, 20260.230.240.220.230.23-362,706
Mar 3, 20260.280.280.230.230.23-15.09%580,805
Mar 2, 20260.240.270.220.270.2712.77%319,233
Feb 27, 20260.210.240.210.240.246.82%157,473
Feb 26, 20260.230.230.220.220.22-4.35%119,058
Feb 25, 20260.230.240.220.230.23-4.17%157,936
Feb 24, 20260.200.240.190.240.2417.07%714,278
Feb 23, 20260.250.260.210.210.21-10.87%453,423
Feb 20, 20260.220.240.220.230.239.52%252,990
Feb 19, 20260.220.230.210.210.21-4.55%139,867
Feb 18, 20260.230.230.220.220.22-4.35%154,550
Feb 17, 20260.250.270.230.230.23-11.54%582,960
Feb 13, 20260.280.280.250.260.26-1.89%348,081
Feb 12, 20260.280.310.270.270.27-3.64%253,987
Feb 11, 20260.290.300.250.280.28-1.79%434,371
Feb 10, 20260.320.320.250.280.28-9.68%612,347
Feb 9, 20260.290.330.290.310.316.90%645,783
Feb 6, 20260.240.310.240.290.2911.54%702,929
Feb 5, 20260.310.320.250.260.26-18.75%717,517
Feb 4, 20260.330.350.230.320.32-1.54%1,978,359
Feb 3, 20260.360.390.320.330.33-7.14%722,270
Feb 2, 20260.420.490.340.350.35-18.60%1,219,079
Jan 30, 20260.380.430.330.430.433.61%1,645,513
Jan 29, 20260.570.600.360.420.42-24.55%3,023,960
Jan 28, 20260.420.660.410.550.5539.24%5,640,618
Jan 27, 20260.280.500.270.400.4036.21%5,928,199
Jan 26, 20260.190.290.190.290.2970.59%9,129,669
Jan 23, 20260.160.170.150.170.179.68%361,482
Jan 22, 20260.170.170.150.160.16-6.06%494,972
Jan 21, 20260.170.180.160.170.17-2.94%521,799
Jan 20, 20260.170.180.170.170.176.25%531,936
Jan 19, 20260.190.190.160.160.16-11.11%266,689
Jan 16, 20260.180.190.180.180.18-877,473
Jan 15, 20260.160.190.160.180.1812.50%741,364
Jan 14, 20260.170.170.160.160.16-1,360,855
Jan 13, 20260.200.200.160.160.16-17.95%2,191,624
Jan 12, 20260.210.230.190.200.2021.88%6,031,768
Jan 9, 20260.170.170.160.160.16-3.03%37,632
Jan 8, 20260.160.170.160.170.173.13%86,162
Jan 7, 20260.170.180.160.160.16-3.03%217,230
Jan 6, 20260.180.180.160.170.17-10.81%301,850
Jan 5, 20260.170.200.170.190.195.71%776,549
Jan 2, 20260.180.180.180.180.182.94%171,532
Dec 31, 20250.160.180.160.170.179.68%84,371
Dec 30, 20250.150.160.150.160.163.33%89,667
Dec 29, 20250.160.160.150.150.15-218,078
Dec 24, 20250.140.150.140.150.153.45%134,025
Dec 23, 20250.140.150.140.150.15-3.33%258,570
Dec 22, 20250.130.150.130.150.15-29,400
Dec 19, 20250.130.150.120.150.1511.11%76,850
Dec 18, 20250.110.140.110.140.143.85%1,001,138
Dec 17, 20250.140.140.130.130.13-210,617
Dec 16, 20250.130.130.130.130.13-3.70%23,194
Dec 15, 20250.130.140.120.140.14-3.57%136,500
Dec 12, 20250.160.160.130.140.14-46,506
Dec 11, 20250.140.140.140.140.147.69%26,005
Dec 10, 20250.140.140.130.130.13-7.14%55,507
Dec 9, 20250.150.150.140.140.143.70%127,850
Dec 8, 20250.140.140.140.140.14-10.00%54,659
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