Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.400	0.400	0.400	0.400	0.400	600
2023-12-01	0.410	0.410	0.400	0.400	0.400	22,400
2023-11-30	0.415	0.415	0.400	0.400	0.400	83,000
2023-11-29	0.400	0.400	0.400	0.400	0.400	519,700
2023-11-28	0.395	0.400	0.390	0.400	0.400	9,000
2023-11-27	0.385	0.385	0.385	0.385	0.385	0
2023-11-24	0.385	0.385	0.385	0.385	0.385	0
2023-11-23	0.385	0.385	0.385	0.385	0.385	500
2023-11-22	0.410	0.410	0.385	0.385	0.385	92,000
2023-11-21	0.410	0.410	0.390	0.390	0.390	123,800
2023-11-20	0.410	0.410	0.410	0.410	0.410	0
2023-11-17	0.410	0.410	0.410	0.410	0.410	22,000
2023-11-16	0.385	0.410	0.385	0.410	0.410	8,500
2023-11-15	0.400	0.400	0.400	0.400	0.400	57,000
2023-11-14	0.380	0.395	0.380	0.395	0.395	58,500
2023-11-13	0.380	0.380	0.380	0.380	0.380	38,500
2023-11-10	0.405	0.405	0.405	0.405	0.405	6,000
2023-11-09	0.405	0.405	0.405	0.405	0.405	1,000
2023-11-08	0.410	0.410	0.410	0.410	0.410	0
2023-11-07	0.410	0.410	0.410	0.410	0.410	2,000
2023-11-06	0.420	0.420	0.420	0.420	0.420	0
2023-11-03	0.420	0.420	0.420	0.420	0.420	0
2023-11-02	0.410	0.420	0.410	0.420	0.420	11,000
2023-11-01	0.440	0.445	0.440	0.445	0.445	17,800
2023-10-31	0.410	0.440	0.410	0.440	0.440	37,000
2023-10-30	0.440	0.440	0.440	0.440	0.440	0
2023-10-27	0.440	0.440	0.440	0.440	0.440	1,000
2023-10-26	0.400	0.400	0.400	0.400	0.400	5,000
2023-10-25	0.405	0.410	0.405	0.405	0.405	19,100
2023-10-24	0.405	0.405	0.400	0.400	0.400	33,000
2023-10-23	0.445	0.445	0.445	0.445	0.445	0
2023-10-20	0.445	0.445	0.445	0.445	0.445	0
2023-10-19	0.400	0.445	0.400	0.445	0.445	71,000
2023-10-18	0.425	0.425	0.400	0.400	0.400	165,700
2023-10-17	0.440	0.450	0.440	0.450	0.450	54,400
2023-10-16	0.420	0.430	0.420	0.430	0.430	97,000
2023-10-13	0.400	0.400	0.400	0.400	0.400	0
2023-10-12	0.400	0.400	0.400	0.400	0.400	0
2023-10-11	0.400	0.400	0.400	0.400	0.400	0
2023-10-10	0.405	0.405	0.400	0.400	0.400	39,200
2023-10-06	0.430	0.430	0.430	0.430	0.430	0
2023-10-05	0.430	0.430	0.430	0.430	0.430	14,400
2023-10-04	0.430	0.430	0.430	0.430	0.430	49,500
2023-10-03	0.410	0.410	0.410	0.410	0.410	500
2023-10-02	0.410	0.410	0.410	0.410	0.410	5,000
2023-09-29	0.400	0.400	0.400	0.400	0.400	0
2023-09-28	0.400	0.400	0.400	0.400	0.400	0
2023-09-27	0.400	0.400	0.400	0.400	0.400	0
2023-09-26	0.400	0.400	0.400	0.400	0.400	27,500
2023-09-25	0.420	0.430	0.420	0.430	0.430	15,000
2023-09-22	0.390	0.390	0.390	0.390	0.390	0
2023-09-21	0.390	0.390	0.390	0.390	0.390	1,000
2023-09-20	0.390	0.390	0.390	0.390	0.390	0
2023-09-19	0.410	0.410	0.390	0.390	0.390	24,700
2023-09-18	0.390	0.440	0.390	0.440	0.440	28,500
2023-09-15	0.425	0.430	0.380	0.380	0.380	312,400
2023-09-14	0.400	0.425	0.400	0.425	0.425	49,800
2023-09-13	0.380	0.380	0.380	0.380	0.380	5,000
2023-09-12	0.425	0.425	0.425	0.425	0.425	17,500
2023-09-11	0.420	0.425	0.420	0.425	0.425	41,000

← NewerPage 13 of 21 · 1,254 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.