Skip to main content
Vertex Resource Group Ltd. (TSXV:VTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
0.00 (0.00%)
At close: Mar 9, 2026

Vertex Resource Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.180.180.180.180.18-5.26%750
Feb 26, 20260.190.190.190.190.19-125,501
Feb 25, 20260.190.190.190.190.195.56%43,000
Feb 24, 20260.190.190.180.180.18-2.70%10,000
Feb 23, 20260.190.190.190.190.192.78%700
Feb 20, 20260.170.180.170.180.185.88%2,500
Feb 19, 20260.190.190.170.170.17-10.53%39,774
Feb 18, 20260.190.190.190.190.195.56%4,500
Feb 17, 20260.180.180.180.180.18-88,778
Feb 12, 20260.190.190.180.180.18-18,000
Feb 11, 20260.180.180.180.180.185.88%42,851
Feb 10, 20260.170.170.170.170.17-3,000
Feb 9, 20260.170.180.170.170.173.03%34,650
Feb 6, 20260.170.170.170.170.17-5.71%7,500
Feb 4, 20260.180.180.160.180.18-73,834
Feb 3, 20260.180.180.180.180.18-2.78%2,000
Feb 2, 20260.200.200.180.180.18-10.00%58,170
Jan 29, 20260.200.200.200.200.20-500
Jan 28, 20260.210.210.200.200.20-4.76%45,500
Jan 26, 20260.200.210.200.210.2110.53%60,500
Jan 21, 20260.200.200.190.190.19-27,500
Jan 20, 20260.190.190.190.190.19-50,000
Jan 19, 20260.180.190.180.190.195.56%69,053
Jan 15, 20260.180.190.180.180.18-75,500
Jan 13, 20260.190.190.180.180.18-87,000
Jan 12, 20260.170.180.170.180.185.88%11,000
Jan 7, 20260.170.170.160.170.17-2.86%50,000
Jan 6, 20260.180.180.180.180.18-7.89%5,580
Jan 5, 20260.190.190.190.190.192.70%1,026
Jan 2, 20260.190.190.190.190.19-2.63%1,720
Dec 31, 20250.190.190.190.190.195.56%3,500
Dec 30, 20250.180.180.180.180.18-28,000
Dec 29, 20250.190.190.180.180.18-4,626
Dec 23, 20250.230.230.180.180.18-18.18%204,614
Dec 22, 20250.220.220.220.220.224.76%57,501
Dec 19, 20250.210.210.210.210.215.00%15,000
Dec 18, 20250.200.200.200.200.20-1,500
Dec 17, 20250.200.200.200.200.205.26%65,000
Dec 16, 20250.180.190.180.190.19-10,000
Dec 15, 20250.190.190.190.190.19-1,000
Dec 12, 20250.190.190.190.190.19-5.00%532
Dec 11, 20250.200.200.200.200.202.56%31,538
Dec 10, 20250.200.200.200.200.20-2,500
Dec 9, 20250.190.200.190.200.205.41%6,465
Dec 8, 20250.200.200.190.190.19-2.63%25,750
Dec 5, 20250.190.190.190.190.19-1,636
Dec 4, 20250.190.190.190.190.195.56%14,500
Dec 2, 20250.180.180.180.180.18-1,160
Dec 1, 20250.180.180.180.180.1812.50%98,000
Nov 28, 20250.170.170.160.160.16-11.11%37,636
Nov 27, 20250.180.180.180.180.185.88%2,003
Nov 26, 20250.170.170.170.170.179.68%4,502
Nov 25, 20250.160.160.160.160.163.33%137,500
Nov 24, 20250.200.200.140.150.15-21.05%243,000
Nov 21, 20250.210.210.190.190.1915.15%14,600
Nov 20, 20250.190.190.170.170.17-13.16%130,500
Nov 19, 20250.190.190.190.190.19-500
Nov 18, 20250.180.190.180.190.192.70%50,000
Nov 14, 20250.200.200.190.190.1915.62%10,450
Nov 13, 20250.210.210.160.160.16-27.27%69,828
Nov 12, 20250.220.220.220.220.22-27,512
Nov 11, 20250.220.220.220.220.22-19,500
Nov 10, 20250.240.240.220.220.22-15.38%75,000
Nov 7, 20250.260.260.260.260.26-1,746
Nov 6, 20250.260.260.260.260.26-1.89%23,053
Nov 5, 20250.250.270.250.270.2710.42%153,545
Nov 3, 20250.240.240.240.240.242.13%21,000
Oct 31, 20250.240.240.240.240.24-42,525
Oct 30, 20250.240.240.240.240.244.44%2,500
Oct 29, 20250.220.230.220.230.237.14%4,500
Oct 28, 20250.220.220.210.210.21-8.70%40,096
Oct 27, 20250.230.230.230.230.23-41,515
Oct 23, 20250.230.230.230.230.23-500
Oct 22, 20250.230.230.230.230.23-27,000
Oct 21, 20250.230.230.230.230.23-14,000
Oct 17, 20250.230.230.230.230.23-35,000
Oct 15, 20250.220.230.220.230.234.55%36,000
Oct 14, 20250.220.220.220.220.22-95,000
Oct 10, 20250.220.220.220.220.22-2.22%36,200
Oct 9, 20250.240.240.230.230.23-4.26%20,000
Oct 8, 20250.240.240.240.240.24-86,000
Oct 7, 20250.240.240.240.240.24-25,982
Oct 6, 20250.240.240.220.240.246.82%54,244
Oct 3, 20250.220.220.220.220.22-10,000
Oct 2, 20250.230.230.220.220.22-2.22%19,000
Oct 1, 20250.230.230.230.230.23-30,000
Sep 30, 20250.230.230.220.230.23-8.16%31,850
Sep 29, 20250.250.250.220.250.25-2.00%121,500
Sep 26, 20250.250.250.250.250.25-11,500
Sep 25, 20250.250.250.250.250.258.70%22,000
Sep 16, 20250.230.230.230.230.232.22%2,500
Sep 12, 20250.230.230.230.230.23-10.00%3,500
Sep 11, 20250.240.250.240.250.254.17%130,510
Sep 10, 20250.240.240.240.240.24-8,000
Sep 9, 20250.240.240.240.240.242.13%37,500
Sep 8, 20250.240.240.240.240.242.17%5,000
Sep 5, 20250.230.230.230.230.23-10,500
Sep 4, 20250.220.230.220.230.2312.20%39,500