Skip to main content
Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.005 (-4.00%)
At close: Mar 9, 2026

Vanadiumcorp Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.130.120.130.13-7.41%45,500
Mar 5, 20260.140.140.140.140.14-106,020
Mar 4, 20260.130.140.130.140.143.85%15,500
Mar 3, 20260.140.140.130.130.13-32,600
Mar 2, 20260.130.130.130.130.138.33%26,500
Feb 27, 20260.130.130.120.120.12-7.69%91,700
Feb 26, 20260.140.140.130.130.13-17,400
Feb 24, 20260.120.130.120.130.138.33%42,222
Feb 23, 20260.120.120.120.120.12-4.00%4,200
Feb 19, 20260.130.130.120.130.13-7.41%124,224
Feb 13, 20260.140.140.140.140.14-3.57%14,140
Feb 12, 20260.140.140.140.140.143.70%76,087
Feb 11, 20260.120.140.120.140.1412.50%431,571
Feb 10, 20260.120.120.120.120.12-7.69%54,002
Feb 9, 20260.120.130.120.130.1313.04%72,039
Feb 6, 20260.120.120.120.120.124.55%49,000
Feb 5, 20260.130.130.110.110.11-12.00%240,335
Feb 4, 20260.130.130.130.130.13-23,002
Feb 3, 20260.140.140.120.130.13-7.41%521,591
Feb 2, 20260.140.140.140.140.14-3.57%48,423
Jan 30, 20260.150.150.140.140.14-6.67%53,630
Jan 29, 20260.160.160.150.150.15-74,035
Jan 28, 20260.140.150.140.150.157.14%28,921
Jan 27, 20260.130.150.130.140.14-3.45%1,065,003
Jan 26, 20260.170.170.150.150.15-9.38%183,003
Jan 23, 20260.180.180.160.160.16-5.88%208,700
Jan 22, 20260.170.170.170.170.173.03%133,750
Jan 21, 20260.170.170.170.170.17-2.94%78,423
Jan 20, 20260.170.170.170.170.176.25%16,795
Jan 19, 20260.180.180.160.160.16-5.88%38,292
Jan 16, 20260.180.180.170.170.17-2.86%2,000
Jan 15, 20260.170.180.170.180.186.06%139,434
Jan 14, 20260.160.170.160.170.1710.00%36,029
Jan 13, 20260.150.150.150.150.15-225,500
Jan 12, 20260.170.170.150.150.15-6.25%319,300
Jan 9, 20260.150.170.150.160.163.23%400,792
Jan 8, 20260.150.160.150.160.163.33%30,484
Jan 7, 20260.180.180.150.150.15-11.76%218,649
Jan 6, 20260.210.210.150.170.17-15.00%453,415
Jan 5, 20260.200.200.190.200.20-68,600
Jan 2, 20260.180.200.180.200.2011.11%30,070
Dec 31, 20250.190.200.170.180.18-10.00%147,501
Dec 30, 20250.190.200.190.200.205.26%64,932
Dec 29, 20250.230.230.190.190.19-19.15%291,442
Dec 24, 20250.230.240.230.240.2417.50%2,000
Dec 23, 20250.240.240.200.200.20-16.67%323,131
Dec 22, 20250.260.260.240.240.24-4.00%53,345
Dec 19, 20250.240.270.240.250.256.38%95,358
Dec 18, 20250.230.240.230.240.242.17%18,760
Dec 17, 20250.230.230.230.230.23-251,040
Dec 16, 20250.210.230.210.230.2315.00%40,000
Dec 15, 20250.220.220.200.200.20-4.76%188,600
Dec 12, 20250.210.210.210.210.21-169,000
Dec 10, 20250.200.210.200.210.21-2.33%48,500
Dec 9, 20250.230.230.220.220.224.88%16,900
Dec 8, 20250.220.220.200.210.21-4.65%17,385
Dec 5, 20250.200.220.200.220.22-2.27%19,050
Dec 4, 20250.220.220.220.220.22-9,000
Dec 3, 20250.210.220.200.220.2210.00%64,022
Dec 2, 20250.230.230.200.200.20-13.04%95,000
Dec 1, 20250.260.260.230.230.23-8.00%22,690
Nov 28, 20250.240.250.240.250.256.38%50,722
Nov 27, 20250.240.240.240.240.246.82%4,044
Nov 26, 20250.220.220.210.220.22-4.35%34,250
Nov 25, 20250.230.230.230.230.2315.00%15,002
Nov 24, 20250.210.210.200.200.20-2.44%3,500
Nov 21, 20250.220.220.200.210.21-2.38%201,602
Nov 20, 20250.210.210.210.210.21-25,000
Nov 19, 20250.220.220.210.210.21-4.55%46,025
Nov 17, 20250.260.260.210.220.22-12.00%272,580
Nov 14, 20250.270.270.240.250.25-7.41%107,209
Nov 13, 20250.270.270.270.270.273.85%14,500
Nov 12, 20250.250.280.250.260.268.33%37,277
Nov 11, 20250.240.240.240.240.242.13%13,400
Nov 10, 20250.240.240.230.240.24-18,135
Nov 7, 20250.240.240.240.240.246.82%1,080
Nov 6, 20250.240.240.220.220.22-12.00%36,400
Nov 5, 20250.250.250.250.250.25-12.28%16,902
Nov 4, 20250.290.290.290.290.297.55%66,680
Nov 3, 20250.280.280.270.270.27-1.85%5,675
Oct 31, 20250.280.280.270.270.278.00%30,000
Oct 30, 20250.250.250.250.250.256.38%43,425
Oct 29, 20250.230.240.220.240.24-4.08%21,000
Oct 27, 20250.250.250.230.250.25-2.00%19,845
Oct 24, 20250.270.270.230.250.25-119,854
Oct 23, 20250.240.250.240.250.25-1.96%19,385
Oct 22, 20250.230.260.230.260.262.00%40,550
Oct 21, 20250.320.320.250.250.25-16.67%30,016
Oct 20, 20250.320.320.280.300.30-4.76%59,122
Oct 17, 20250.240.320.220.320.3231.25%173,113
Oct 16, 20250.260.260.220.240.24-7.69%443,530
Oct 15, 20250.350.350.250.260.26-23.53%369,417
Oct 14, 20250.360.420.280.340.346.25%846,166
Oct 10, 20250.180.350.180.320.3288.24%580,337
Oct 9, 20250.140.170.140.170.1725.93%366,090
Oct 8, 20250.140.140.140.140.143.85%54,000
Oct 7, 20250.140.140.130.130.13-7.14%131,200
Oct 6, 20250.140.140.140.140.143.70%168,000
Oct 3, 20250.130.140.130.140.1412.50%25,367
Oct 2, 20250.120.120.120.120.124.35%9,300