Ventra Metals Corp. (TSXV:VENT)
Canada
· Delayed Price · Currency is CAD 0.230
+0.010 (4.55%)
Apr 28, 2026, 10:44 AM EST
Ventra Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Apr 24, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 13,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.63% | 10,005 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 22,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.24% | 5,022 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 500 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 19,093 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 4,500 |
| Apr 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 19.05% | 32,021 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 20,100 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 29,783 |
| Mar 30, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 11,508 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -26.67% | 18,581 |
| Mar 26, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 15,501 |
| Mar 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 56,600 |