VR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.420	0.445	0.420	0.430	4.300	38,715
2022-01-07	0.370	0.400	0.370	0.390	3.900	14,900
2022-01-06	0.390	0.420	0.350	0.390	3.900	10,698
2022-01-05	0.400	0.410	0.350	0.350	3.500	11,473
2022-01-04	0.410	0.420	0.400	0.400	4.000	19,433
2021-12-31	0.405	0.415	0.330	0.410	4.100	26,656
2021-12-30	0.380	0.400	0.380	0.380	3.800	10,200
2021-12-29	0.350	0.380	0.350	0.380	3.800	10,007
2021-12-24	0.330	0.350	0.330	0.350	3.500	17,800
2021-12-23	0.320	0.330	0.320	0.330	3.300	2,912
2021-12-22	0.305	0.320	0.305	0.320	3.200	4,200
2021-12-21	0.310	0.310	0.310	0.310	3.100	1,000
2021-12-20	0.275	0.310	0.275	0.310	3.100	5,315
2021-12-17	0.280	0.280	0.280	0.280	2.800	4,200
2021-12-16	0.280	0.285	0.280	0.280	2.800	1,710
2021-12-15	0.280	0.280	0.280	0.280	2.800	350
2021-12-14	0.275	0.275	0.275	0.275	2.750	500
2021-12-13	0.290	0.290	0.265	0.265	2.650	3,105
2021-12-10	0.290	0.290	0.290	0.290	2.900	1,950
2021-12-09	0.285	0.310	0.260	0.310	3.100	8,730
2021-12-08	0.260	0.300	0.255	0.260	2.600	3,350
2021-12-07	0.270	0.270	0.260	0.260	2.600	8,250
2021-12-06	0.290	0.290	0.250	0.250	2.500	11,100
2021-12-03	0.275	0.290	0.265	0.290	2.900	6,719
2021-12-02	0.290	0.290	0.285	0.290	2.900	2,001
2021-12-01	0.290	0.290	0.290	0.290	2.900	50
2021-11-30	0.285	0.290	0.280	0.290	2.900	6,440
2021-11-29	0.310	0.310	0.285	0.285	2.850	5,914
2021-11-26	0.300	0.305	0.300	0.300	3.000	2,451
2021-11-25	0.300	0.300	0.300	0.300	3.000	120
2021-11-24	0.310	0.325	0.290	0.290	2.900	14,798
2021-11-23	0.350	0.360	0.300	0.300	3.000	24,815
2021-11-22	0.355	0.365	0.335	0.350	3.500	6,926
2021-11-19	0.365	0.365	0.345	0.345	3.450	12,241
2021-11-18	0.390	0.390	0.345	0.360	3.600	48,519
2021-11-17	0.285	0.385	0.285	0.385	3.850	31,105
2021-11-16	0.285	0.285	0.280	0.280	2.800	5,350
2021-11-15	0.300	0.300	0.300	0.300	3.000	50
2021-11-12	0.310	0.310	0.290	0.290	2.900	550
2021-11-11	0.315	0.315	0.310	0.310	3.100	2,090
2021-11-10	0.300	0.315	0.300	0.310	3.100	3,260
2021-11-09	0.300	0.300	0.300	0.300	3.000	2,950
2021-11-08	0.300	0.300	0.300	0.300	3.000	1,000
2021-11-05	0.290	0.310	0.290	0.290	2.900	3,550
2021-11-04	0.315	0.315	0.315	0.315	3.150	100
2021-11-03	0.315	0.315	0.315	0.315	3.150	0
2021-11-02	0.315	0.315	0.315	0.315	3.150	345
2021-11-01	0.290	0.315	0.290	0.315	3.150	9,811
2021-10-29	0.310	0.310	0.290	0.300	3.000	10,210
2021-10-28	0.295	0.325	0.295	0.325	3.250	10,070
2021-10-27	0.260	0.310	0.260	0.295	2.950	13,160
2021-10-26	0.310	0.325	0.275	0.275	2.750	7,738
2021-10-25	0.325	0.325	0.325	0.325	3.250	1,901
2021-10-22	0.325	0.325	0.325	0.325	3.250	0
2021-10-21	0.290	0.325	0.290	0.325	3.250	2,700

← NewerPage 21 of 21 · 1,255 trading days

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.