Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.365	0.365	0.365	0.365	0.365	500
2023-06-12	0.365	0.365	0.365	0.365	0.365	0
2023-06-09	0.365	0.365	0.365	0.365	0.365	0
2023-06-08	0.365	0.365	0.365	0.365	0.365	20,000
2023-06-07	0.365	0.365	0.365	0.365	0.365	2,000
2023-06-06	0.365	0.365	0.365	0.365	0.365	4,500
2023-06-05	0.365	0.365	0.365	0.365	0.365	0
2023-06-02	0.370	0.400	0.365	0.365	0.365	46,500
2023-06-01	0.400	0.400	0.400	0.400	0.400	49,400
2023-05-31	0.365	0.365	0.365	0.365	0.365	2,000
2023-05-30	0.365	0.365	0.365	0.365	0.365	0
2023-05-29	0.365	0.365	0.365	0.365	0.365	0
2023-05-26	0.365	0.390	0.330	0.365	0.365	9,600
2023-05-25	0.395	0.395	0.395	0.395	0.395	0
2023-05-24	0.395	0.395	0.395	0.395	0.395	0
2023-05-23	0.395	0.395	0.395	0.395	0.395	0
2023-05-19	0.395	0.395	0.395	0.395	0.395	0
2023-05-18	0.390	0.395	0.390	0.395	0.395	14,000
2023-05-17	0.400	0.400	0.390	0.400	0.400	62,000
2023-05-16	0.390	0.420	0.390	0.420	0.420	37,900
2023-05-15	0.390	0.390	0.390	0.390	0.390	11,500
2023-05-12	0.365	0.365	0.365	0.365	0.365	0
2023-05-11	0.385	0.385	0.365	0.365	0.365	39,000
2023-05-10	0.365	0.365	0.365	0.365	0.365	0
2023-05-09	0.370	0.370	0.365	0.365	0.365	68,200
2023-05-08	0.370	0.370	0.370	0.370	0.370	3,000
2023-05-05	0.370	0.370	0.370	0.370	0.370	1,200
2023-05-04	0.380	0.380	0.380	0.380	0.380	0
2023-05-03	0.380	0.380	0.380	0.380	0.380	2,000
2023-05-02	0.380	0.380	0.380	0.380	0.380	60,000
2023-05-01	0.380	0.380	0.380	0.380	0.380	20,000
2023-04-28	0.380	0.380	0.375	0.375	0.375	3,300
2023-04-27	0.390	0.390	0.390	0.390	0.390	500
2023-04-26	0.375	0.375	0.375	0.375	0.375	3,100
2023-04-25	0.390	0.390	0.380	0.380	0.380	2,200
2023-04-24	0.380	0.380	0.380	0.380	0.380	2,500
2023-04-21	0.380	0.380	0.380	0.380	0.380	0
2023-04-20	0.400	0.400	0.380	0.380	0.380	27,600
2023-04-19	0.380	0.400	0.380	0.400	0.400	50,400
2023-04-18	0.400	0.400	0.400	0.400	0.400	0
2023-04-17	0.400	0.400	0.400	0.400	0.400	0
2023-04-14	0.400	0.400	0.400	0.400	0.400	0
2023-04-13	0.400	0.400	0.400	0.400	0.400	1,000
2023-04-12	0.410	0.410	0.410	0.410	0.410	2,000
2023-04-11	0.390	0.390	0.390	0.390	0.390	14,500
2023-04-10	0.390	0.390	0.390	0.390	0.390	12,000
2023-04-06	0.410	0.410	0.410	0.410	0.410	0
2023-04-05	0.410	0.410	0.410	0.410	0.410	0
2023-04-04	0.410	0.410	0.410	0.410	0.410	0
2023-04-03	0.410	0.410	0.410	0.410	0.410	23,100
2023-03-31	0.400	0.400	0.400	0.400	0.400	500
2023-03-30	0.400	0.400	0.400	0.400	0.400	0
2023-03-29	0.400	0.400	0.400	0.400	0.400	0
2023-03-28	0.400	0.400	0.400	0.400	0.400	800
2023-03-27	0.380	0.380	0.370	0.370	0.370	41,500
2023-03-24	0.390	0.390	0.380	0.380	0.380	23,000
2023-03-23	0.390	0.400	0.390	0.400	0.400	10,000
2023-03-22	0.445	0.445	0.390	0.390	0.390	26,400
2023-03-21	0.400	0.400	0.400	0.400	0.400	18,000
2023-03-20	0.400	0.400	0.400	0.400	0.400	29,000

← NewerPage 15 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.