VR Resources Ltd. (TSXV:VRR)
Canada
· Delayed Price · Currency is CAD 0.270
-0.050 (-15.63%)
Apr 28, 2026, 9:31 AM EST
VR Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.62% | 7,000 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 6,682 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 14.55% | 1,125 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 500 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.09% | 5,129 |
| Apr 17, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 13.79% | 64,374 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 21,450 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 54,500 |
| Apr 9, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 1,500 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 11,000 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 21,656 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.62% | 16,254 |
| Mar 31, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 10.34% | 7,504 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 6,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 2,500 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 12,150 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 19,502 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 16,888 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -12.90% | 7,504 |
| Mar 18, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -6.06% | 4,000 |
| Mar 17, 2026 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.00% | 28,373 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 11,003 |
| Mar 12, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 13.33% | 93,853 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,000 |
| Mar 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 45,670 |
| Mar 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 27,576 |
| 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 |