VR Resources Ltd. (TSXV:VRR)
Canada
· Delayed Price · Currency is CAD 0.310
-0.010 (-3.13%)
Mar 9, 2026, 11:13 AM EST
VR Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 44,225 |
| Mar 4, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 8,500 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 6,000 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | 2,000 |
| Feb 26, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 16.92% | 14,500 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 13,300 |
| Feb 24, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -13.16% | 6,800 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.34 | 0.38 | 0.38 | 5.56% | 16,791 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 10,700 |
| Feb 19, 2026 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | - | 62,767 |
| Feb 18, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | 2.70% | 15,070 |
| Feb 17, 2026 | 0.40 | 0.45 | 0.37 | 0.37 | 0.37 | -9.76% | 74,659 |
| Feb 13, 2026 | 0.32 | 0.42 | 0.32 | 0.41 | 0.41 | 28.12% | 157,500 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | -18.99% | 133,000 |
| Feb 11, 2026 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 19.70% | 119,050 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 55,100 |
| Feb 9, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | - | 41,500 |
| Feb 6, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 21,500 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 16,502 |
| Feb 4, 2026 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 13.33% | 98,500 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,500 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 993 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -1.75% | 45,532 |
| Jan 29, 2026 | 0.34 | 0.34 | 0.26 | 0.29 | 0.29 | -16.18% | 149,674 |
| Jan 28, 2026 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -2.86% | 225,362 |
| Jan 27, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 266,074 |
| Jan 26, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 212,726 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 82,503 |
| Jan 22, 2026 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 445,520 |
| Jan 21, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 20.00% | 180,006 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -10.00% | 105,201 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 147,941 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 750 |
| Jan 14, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 24,700 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 3,090 |
| Jan 12, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 288,908 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 406,825 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 5,231 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 48,100 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 26,261 |
| Jan 5, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 5,770 |
| Jan 2, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 2,253 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,600 |
| Dec 29, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | - | 15,759 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 129,400 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,850 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 16,700 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 79,950 |
| Dec 17, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 70,500 |
| Dec 16, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 47,566 |
| Dec 15, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 17,607 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 21,674 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,369 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,300 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 161 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,200 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 4,081 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 7,050 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 4,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 65,900 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 6,300 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 30,020 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 29,800 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,200 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,200 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52,729 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 67,100 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 45,900 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 2,288 |
| Oct 30, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 3,296 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 1,701 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,400 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 4,350 |
| Oct 24, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 15,476 |
| Oct 23, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 4,764 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 27,300 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 388,956 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 118,100 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 44,804 |
| Oct 15, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 380,037 |
| Oct 14, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 28,444 |
| Oct 10, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 57,426 |
| Oct 9, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 165,338 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 77,700 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,100 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,994 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,094 |