VR Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.315	0.320	0.315	0.320	3.200	1,045
2022-04-04	0.315	0.315	0.310	0.310	3.100	4,301
2022-04-01	0.310	0.320	0.310	0.315	3.150	15,100
2022-03-31	0.310	0.315	0.295	0.315	3.150	18,970
2022-03-30	0.320	0.320	0.305	0.305	3.050	12,850
2022-03-29	0.310	0.310	0.305	0.305	3.050	650
2022-03-28	0.325	0.325	0.320	0.320	3.200	5,450
2022-03-25	0.340	0.340	0.320	0.320	3.200	11,905
2022-03-24	0.330	0.335	0.330	0.335	3.350	6,737
2022-03-23	0.345	0.350	0.335	0.335	3.350	4,203
2022-03-22	0.360	0.370	0.340	0.340	3.400	14,602
2022-03-21	0.380	0.380	0.370	0.370	3.700	2,100
2022-03-18	0.365	0.365	0.365	0.365	3.650	960
2022-03-17	0.370	0.370	0.370	0.370	3.700	500
2022-03-16	0.370	0.370	0.365	0.365	3.650	700
2022-03-15	0.375	0.375	0.370	0.370	3.700	150
2022-03-14	0.370	0.370	0.370	0.370	3.700	4,455
2022-03-11	0.380	0.380	0.380	0.380	3.800	301
2022-03-10	0.380	0.380	0.380	0.380	3.800	639
2022-03-09	0.375	0.380	0.375	0.380	3.800	1,331
2022-03-08	0.360	0.400	0.360	0.380	3.800	7,433
2022-03-07	0.360	0.360	0.355	0.355	3.550	5,830
2022-03-04	0.335	0.355	0.335	0.355	3.550	4,350
2022-03-03	0.350	0.350	0.340	0.340	3.400	6,700
2022-03-02	0.340	0.340	0.340	0.340	3.400	7,315
2022-03-01	0.350	0.350	0.335	0.340	3.400	6,950
2022-02-28	0.370	0.370	0.350	0.350	3.500	1,900
2022-02-25	0.370	0.370	0.370	0.370	3.700	1,440
2022-02-24	0.380	0.380	0.370	0.370	3.700	900
2022-02-23	0.380	0.380	0.380	0.380	3.800	1,040
2022-02-22	0.390	0.390	0.385	0.385	3.850	1,750
2022-02-18	0.385	0.385	0.385	0.385	3.850	0
2022-02-17	0.390	0.390	0.385	0.385	3.850	8,050
2022-02-16	0.390	0.390	0.390	0.390	3.900	1,789
2022-02-15	0.370	0.390	0.370	0.390	3.900	7,109
2022-02-14	0.355	0.365	0.355	0.365	3.650	1,817
2022-02-11	0.380	0.380	0.345	0.350	3.500	3,010
2022-02-10	0.370	0.410	0.370	0.380	3.800	10,887
2022-02-09	0.360	0.380	0.360	0.380	3.800	6,800
2022-02-08	0.345	0.350	0.330	0.335	3.350	6,600
2022-02-07	0.345	0.345	0.325	0.325	3.250	4,850
2022-02-04	0.380	0.380	0.345	0.345	3.450	1,610
2022-02-03	0.360	0.360	0.345	0.345	3.450	5,120
2022-02-02	0.360	0.360	0.350	0.350	3.500	680
2022-02-01	0.390	0.390	0.360	0.360	3.600	1,350
2022-01-31	0.380	0.390	0.380	0.390	3.900	1,400
2022-01-28	0.385	0.390	0.360	0.370	3.700	5,016
2022-01-27	0.400	0.400	0.390	0.390	3.900	3,050
2022-01-26	0.405	0.405	0.400	0.400	4.000	1,390
2022-01-25	0.400	0.410	0.400	0.405	4.050	948
2022-01-24	0.415	0.415	0.390	0.410	4.100	16,455
2022-01-21	0.425	0.425	0.415	0.415	4.150	3,450
2022-01-20	0.440	0.440	0.425	0.430	4.300	3,825
2022-01-19	0.445	0.450	0.440	0.445	4.450	6,847
2022-01-18	0.450	0.455	0.435	0.440	4.400	15,620
2022-01-17	0.445	0.450	0.445	0.450	4.500	7,967
2022-01-14	0.450	0.455	0.445	0.450	4.500	9,710
2022-01-13	0.425	0.450	0.425	0.450	4.500	4,500
2022-01-12	0.415	0.460	0.415	0.440	4.400	44,550
2022-01-11	0.440	0.440	0.420	0.425	4.250	17,981

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.