VR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.035	0.035	0.030	0.030	0.300	6,500
2024-11-18	0.035	0.035	0.030	0.030	0.300	41,359
2024-11-15	0.030	0.035	0.030	0.035	0.350	21,750
2024-11-14	0.030	0.030	0.030	0.030	0.300	2,000
2024-11-13	0.030	0.030	0.030	0.030	0.300	9,300
2024-11-12	0.035	0.035	0.035	0.035	0.350	15,200
2024-11-11	0.030	0.030	0.030	0.030	0.300	2,500
2024-11-08	0.030	0.030	0.030	0.030	0.300	300
2024-11-07	0.030	0.030	0.030	0.030	0.300	0
2024-11-06	0.030	0.035	0.030	0.030	0.300	21,900
2024-11-05	0.035	0.035	0.035	0.035	0.350	62,500
2024-11-04	0.035	0.035	0.035	0.035	0.350	850
2024-11-01	0.035	0.035	0.035	0.035	0.350	9,254
2024-10-31	0.035	0.035	0.035	0.035	0.350	4,700
2024-10-30	0.035	0.035	0.035	0.035	0.350	10,000
2024-10-29	0.040	0.040	0.040	0.040	0.400	1,000
2024-10-28	0.040	0.040	0.040	0.040	0.400	15,500
2024-10-25	0.040	0.045	0.040	0.045	0.450	4,350
2024-10-24	0.040	0.040	0.035	0.040	0.400	58,900
2024-10-23	0.035	0.040	0.035	0.040	0.400	10,000
2024-10-22	0.035	0.035	0.035	0.035	0.350	3,000
2024-10-21	0.040	0.040	0.040	0.040	0.400	10,000
2024-10-18	0.040	0.040	0.040	0.040	0.400	13,300
2024-10-17	0.035	0.035	0.035	0.035	0.350	4,433
2024-10-16	0.035	0.035	0.035	0.035	0.350	2,766
2024-10-15	0.035	0.035	0.035	0.035	0.350	2,679
2024-10-11	0.035	0.035	0.035	0.035	0.350	4,095
2024-10-10	0.040	0.040	0.035	0.035	0.350	5,900
2024-10-09	0.040	0.040	0.040	0.040	0.400	400
2024-10-08	0.035	0.040	0.035	0.040	0.400	37,100
2024-10-07	0.040	0.040	0.035	0.035	0.350	45,880
2024-10-04	0.040	0.040	0.040	0.040	0.400	0
2024-10-03	0.040	0.040	0.040	0.040	0.400	1,600
2024-10-02	0.040	0.040	0.040	0.040	0.400	1,130
2024-10-01	0.040	0.040	0.040	0.040	0.400	500
2024-09-30	0.040	0.040	0.040	0.040	0.400	500
2024-09-27	0.040	0.040	0.040	0.040	0.400	2,704
2024-09-26	0.045	0.045	0.045	0.045	0.450	0
2024-09-25	0.045	0.045	0.045	0.045	0.450	7,100
2024-09-24	0.045	0.050	0.045	0.045	0.450	18,500
2024-09-23	0.045	0.050	0.045	0.045	0.450	21,790
2024-09-20	0.040	0.045	0.040	0.045	0.450	3,202
2024-09-19	0.045	0.045	0.045	0.045	0.450	6,854
2024-09-18	0.040	0.045	0.035	0.045	0.450	56,200
2024-09-17	0.040	0.045	0.035	0.040	0.400	61,545
2024-09-16	0.040	0.045	0.040	0.045	0.450	12,800
2024-09-13	0.040	0.040	0.040	0.040	0.400	23,500
2024-09-12	0.040	0.040	0.040	0.040	0.400	33,443
2024-09-11	0.040	0.040	0.030	0.030	0.300	800
2024-09-10	0.045	0.045	0.030	0.035	0.350	170,288
2024-09-09	0.045	0.045	0.045	0.045	0.450	5,300
2024-09-06	0.045	0.045	0.045	0.045	0.450	32,200
2024-09-05	0.050	0.050	0.045	0.045	0.450	11,600
2024-09-04	0.050	0.050	0.050	0.050	0.500	2,900
2024-09-03	0.045	0.050	0.045	0.045	0.450	9,401
2024-08-30	0.045	0.050	0.045	0.050	0.500	37,500
2024-08-29	0.045	0.045	0.045	0.045	0.450	25,800
2024-08-28	0.040	0.050	0.040	0.050	0.500	2,285
2024-08-27	0.045	0.050	0.045	0.050	0.500	10,000
2024-08-26	0.040	0.045	0.040	0.045	0.450	10,200

← NewerPage 9 of 21 · 1,259 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.