Vanadian Energy Corp. (TSXV:VEC.H)
Canada
· Delayed Price · Currency is CAD 0.290
-0.005 (-1.69%)
At close: Apr 23, 2026
Vanadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 11,002 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,375 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.71% | 9,000 |
| Apr 1, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 4,507 |
| Mar 31, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | -37.50% | 9,650 |
| Mar 13, 2026 | 0.33 | 0.53 | 0.33 | 0.48 | 0.48 | 50.00% | 101,031 |
| Mar 12, 2026 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 77.78% | 87,810 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 10,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 3,006 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -37.29% | 27,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 59.46% | 3,966 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 507 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 4,042 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | 500 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 17,500 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 5,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 2,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,450 |
| Nov 14, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | -8.47% | 53,000 |
| Oct 28, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 18.00% | 16,500 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 154,025 |