Skip to main content
Vanadiumcorp Resource Inc. (TSXV:VRB)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
0.00 (0.00%)
Apr 27, 2026, 11:35 AM EST

Vanadiumcorp Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.120.120.120.120.124.55%10,153
Apr 24, 20260.110.110.110.110.11-4.35%82,950
Apr 23, 20260.120.120.120.120.12-14,850
Apr 21, 20260.120.120.120.120.12-4.17%31,400
Apr 20, 20260.120.120.120.120.124.35%2,000
Apr 17, 20260.120.120.120.120.12-6,000
Apr 16, 20260.130.130.110.120.12-4.17%84,150
Apr 15, 20260.110.120.110.120.1226.32%110,490
Apr 14, 20260.100.100.100.100.10-5.00%62,535
Apr 13, 20260.100.100.100.100.10-9.09%75,610
Apr 10, 20260.100.110.100.110.1110.00%21,986
Apr 9, 20260.110.110.100.100.10-22,500
Apr 8, 20260.110.110.100.100.10-4.76%63,881
Apr 7, 20260.110.110.110.110.11-4.55%92,760
Apr 6, 20260.110.110.110.110.11-31,512
Apr 2, 20260.110.110.110.110.11-2,500
Apr 1, 20260.110.110.110.110.11-99,541
Mar 31, 20260.110.110.110.110.11-73,500
Mar 27, 20260.110.110.110.110.114.76%17,510
Mar 26, 20260.120.120.110.110.11-8.70%88,700
Mar 25, 20260.120.120.120.120.12-4.17%1,100
Mar 24, 20260.120.120.120.120.12-9,500
Mar 23, 20260.120.120.120.120.124.35%14,500
Mar 19, 20260.120.120.120.120.12-2,500
Mar 17, 20260.120.120.120.120.12-18,021
Mar 16, 20260.120.120.120.120.124.55%24,187
Mar 13, 20260.120.120.110.110.11-4.35%136,518
Mar 12, 20260.120.120.120.120.12-4.17%56,001
Mar 10, 20260.120.120.120.120.12-1,000
Mar 9, 20260.130.130.120.120.12-4.00%17,500
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