Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.390	0.410	0.390	0.410	0.410	110,500
2023-09-07	0.365	0.365	0.365	0.365	0.365	0
2023-09-06	0.365	0.365	0.365	0.365	0.365	3,000
2023-09-05	0.365	0.385	0.355	0.385	0.385	14,000
2023-09-01	0.365	0.380	0.365	0.380	0.380	24,000
2023-08-31	0.370	0.400	0.350	0.365	0.365	404,900
2023-08-30	0.375	0.375	0.375	0.375	0.375	1,600
2023-08-29	0.365	0.365	0.365	0.365	0.365	0
2023-08-28	0.365	0.365	0.365	0.365	0.365	0
2023-08-25	0.365	0.365	0.365	0.365	0.365	0
2023-08-24	0.365	0.365	0.365	0.365	0.365	0
2023-08-23	0.365	0.365	0.365	0.365	0.365	0
2023-08-22	0.380	0.380	0.365	0.365	0.365	23,100
2023-08-21	0.370	0.370	0.370	0.370	0.370	0
2023-08-18	0.375	0.410	0.370	0.370	0.370	14,700
2023-08-17	0.410	0.410	0.375	0.375	0.375	83,500
2023-08-16	0.385	0.385	0.385	0.385	0.385	1,000
2023-08-15	0.435	0.435	0.435	0.435	0.435	0
2023-08-14	0.435	0.435	0.435	0.435	0.435	2,000
2023-08-11	0.400	0.400	0.400	0.400	0.400	2,000
2023-08-10	0.405	0.405	0.400	0.400	0.400	36,000
2023-08-09	0.410	0.410	0.400	0.400	0.400	9,500
2023-08-08	0.400	0.400	0.400	0.400	0.400	0
2023-08-04	0.400	0.400	0.380	0.400	0.400	41,100
2023-08-03	0.395	0.410	0.395	0.410	0.410	309,100
2023-08-02	0.395	0.400	0.395	0.400	0.400	55,500
2023-08-01	0.390	0.395	0.390	0.395	0.395	30,500
2023-07-31	0.380	0.380	0.380	0.380	0.380	24,700
2023-07-28	0.390	0.390	0.380	0.380	0.380	34,100
2023-07-27	0.395	0.395	0.395	0.395	0.395	100,000
2023-07-26	0.395	0.395	0.380	0.380	0.380	8,900
2023-07-25	0.395	0.395	0.395	0.395	0.395	4,500
2023-07-24	0.385	0.390	0.370	0.390	0.390	22,500
2023-07-21	0.385	0.385	0.385	0.385	0.385	5,500
2023-07-20	0.385	0.385	0.385	0.385	0.385	32,000
2023-07-19	0.390	0.390	0.385	0.385	0.385	5,100
2023-07-18	0.385	0.385	0.385	0.385	0.385	1,000
2023-07-17	0.380	0.385	0.380	0.385	0.385	17,500
2023-07-14	0.365	0.365	0.365	0.365	0.365	2,500
2023-07-13	0.370	0.370	0.370	0.370	0.370	0
2023-07-12	0.390	0.390	0.370	0.370	0.370	7,500
2023-07-11	0.365	0.365	0.365	0.365	0.365	0
2023-07-10	0.370	0.370	0.365	0.365	0.365	21,900
2023-07-07	0.380	0.380	0.370	0.370	0.370	3,000
2023-07-06	0.375	0.375	0.375	0.375	0.375	3,000
2023-07-05	0.395	0.400	0.395	0.400	0.400	46,800
2023-07-04	0.390	0.390	0.390	0.390	0.390	21,600
2023-06-30	0.380	0.385	0.380	0.385	0.385	5,000
2023-06-29	0.365	0.365	0.365	0.365	0.365	0
2023-06-28	0.365	0.365	0.365	0.365	0.365	0
2023-06-27	0.370	0.370	0.365	0.365	0.365	4,900
2023-06-26	0.370	0.370	0.370	0.370	0.370	0
2023-06-23	0.370	0.370	0.370	0.370	0.370	0
2023-06-22	0.370	0.370	0.370	0.370	0.370	800
2023-06-21	0.370	0.370	0.370	0.370	0.370	0
2023-06-20	0.370	0.370	0.370	0.370	0.370	2,000
2023-06-19	0.410	0.410	0.410	0.410	0.410	0
2023-06-16	0.395	0.410	0.395	0.410	0.410	26,000
2023-06-15	0.365	0.405	0.365	0.400	0.400	57,000
2023-06-14	0.365	0.365	0.365	0.365	0.365	3,000

← NewerPage 14 of 21 · 1,253 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.