Skip to main content
Vanguard Mining Corp. (CSE:UUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
Apr 28, 2026, 3:59 PM EST

Vanguard Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.500.420.500.50-1.96%11,229
Apr 27, 20260.510.510.510.510.510.49%1,527
Apr 24, 20260.440.510.420.510.5111.54%100,448
Apr 23, 20260.510.510.440.460.46-3.70%191,361
Apr 22, 20260.510.510.470.470.47-3.57%77,903
Apr 21, 20260.510.510.490.490.49-102,768
Apr 20, 20260.510.530.490.490.49-23,270
Apr 17, 20260.510.530.470.490.493.70%75,808
Apr 16, 20260.490.490.470.470.47-60,027
Apr 15, 20260.510.530.470.470.47-3.57%256,830
Apr 14, 20260.560.560.460.490.49-12.50%408,755
Apr 13, 20260.770.790.540.560.56-27.27%508,825
Apr 10, 20260.720.770.680.770.7712.82%21,457
Apr 9, 20260.600.680.580.680.6818.18%78,918
Apr 8, 20260.600.630.560.580.583.12%57,325
Apr 7, 20260.610.610.560.560.56-3.03%35,430
Apr 6, 20260.600.650.560.580.58-8.33%32,267
Apr 2, 20260.600.630.560.630.6312.50%33,837
Apr 1, 20260.610.610.560.560.56-5.88%92,702
Mar 31, 20260.580.600.580.600.603.03%5,705
Mar 30, 20260.580.630.560.580.58-2.94%23,003
Mar 27, 20260.540.600.540.600.609.68%1,358
Mar 26, 20260.580.630.540.540.54-6.06%20,914
Mar 25, 20260.580.580.560.580.586.45%63,454
Mar 24, 20260.610.610.540.540.54-3.13%14,059
Mar 23, 20260.610.610.560.560.56-16,098
Mar 20, 20260.610.610.560.560.56-8.57%5,697
Mar 19, 20260.610.610.580.610.61-2.78%30,915
Mar 18, 20260.650.700.610.630.63-7.69%86,327
Mar 17, 20260.670.740.670.680.68-100,465
Mar 16, 20260.700.750.680.680.68-9.30%108,357
Mar 13, 20260.700.750.700.750.75-2.27%77,557
Mar 12, 20260.790.790.720.770.77-21,228
Mar 11, 20260.750.770.750.770.77-8.33%20,557
Mar 10, 20260.790.840.750.840.8411.63%8,664
Mar 9, 20260.810.810.700.750.75-4.44%38,271
Mar 6, 20260.840.840.720.790.792.27%18,543
Mar 5, 20260.820.820.740.770.77-2.22%99,065
Mar 4, 20260.790.840.750.790.79-103,630
Mar 3, 20260.960.960.790.790.79-15.09%165,944
Mar 2, 20260.840.950.770.930.9312.77%91,209
Feb 27, 20260.740.840.740.820.826.82%44,992
Feb 26, 20260.810.810.770.770.77-4.35%34,016
Feb 25, 20260.810.840.770.810.81-4.17%45,124
Feb 24, 20260.700.840.650.840.8417.07%204,079
Feb 23, 20260.880.910.720.720.72-10.87%129,549
Feb 20, 20260.770.840.750.810.819.52%72,282
Feb 19, 20260.750.810.720.740.74-4.55%39,961
Feb 18, 20260.790.790.750.770.77-4.35%44,157
Feb 17, 20260.880.930.790.810.81-11.54%166,559
Feb 13, 20260.960.960.880.910.91-1.89%99,451
Feb 12, 20260.961.070.930.930.93-3.64%72,567
Feb 11, 20261.001.050.880.960.96-1.79%124,105
Feb 10, 20261.121.120.880.980.98-9.68%174,956
Feb 9, 20261.021.141.001.091.096.90%184,509
Feb 6, 20260.841.090.841.021.0211.54%200,836
Feb 5, 20261.091.120.880.910.91-18.75%205,004
Feb 4, 20261.141.230.811.121.12-1.58%565,245
Feb 3, 20261.261.371.101.141.14-7.10%206,362
Feb 2, 20261.471.701.191.231.23-18.60%348,308
Jan 30, 20261.331.511.141.511.513.58%470,146
Jan 29, 20262.002.101.241.451.45-24.52%863,988
Jan 28, 20261.472.311.441.931.9339.19%1,612,033
Jan 27, 20260.981.730.951.381.3836.26%1,693,771
Jan 26, 20260.671.020.671.021.0270.59%2,608,476
Jan 23, 20260.540.600.510.600.609.68%103,280
Jan 22, 20260.580.580.510.540.54-6.06%141,420
Jan 21, 20260.600.610.560.580.58-2.94%149,085
Jan 20, 20260.600.630.580.600.606.25%151,981
Jan 19, 20260.650.670.560.560.56-11.11%76,196
Jan 16, 20260.630.670.610.630.63-250,706
Jan 15, 20260.560.650.560.630.6312.50%211,818
Jan 14, 20260.580.600.560.560.56-388,815
Jan 13, 20260.700.700.540.560.56-17.95%626,178
Jan 12, 20260.740.810.670.680.6821.87%1,723,362
Jan 9, 20260.600.600.560.560.56-3.03%10,751
Jan 8, 20260.560.580.560.580.583.12%24,617
Jan 7, 20260.600.610.560.560.56-3.03%62,065
Jan 6, 20260.610.610.560.580.58-10.81%86,242
Jan 5, 20260.580.680.580.650.655.71%221,871
Jan 2, 20260.610.630.610.610.612.94%49,009
Dec 31, 20250.540.610.540.600.609.68%24,105
Dec 30, 20250.530.540.530.540.543.33%25,619
Dec 29, 20250.540.540.510.530.53-62,307
Dec 24, 20250.470.530.470.530.533.45%38,292
Dec 23, 20250.490.530.490.510.51-3.33%73,877
Dec 22, 20250.460.530.460.530.53-8,399
Dec 19, 20250.460.530.420.530.5311.11%21,957
Dec 18, 20250.370.490.370.470.473.85%286,039
Dec 17, 20250.490.490.460.460.46-60,176
Dec 16, 20250.460.460.460.460.46-3.70%6,626
Dec 15, 20250.460.470.420.470.47-3.57%38,999
Dec 12, 20250.540.540.460.490.49-13,287
Dec 11, 20250.490.490.490.490.497.69%7,429
Dec 10, 20250.490.490.460.460.46-7.14%15,859
Dec 9, 20250.510.510.490.490.493.70%36,528
Dec 8, 20250.490.490.470.470.47-10.00%15,616
Dec 5, 20250.530.530.530.530.53-12,037
Dec 4, 20250.560.560.530.530.53-3.23%2,114
Dec 3, 20250.490.540.490.540.5410.71%17,714