Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.390	0.390	0.310	0.320	0.320	142,800
2022-09-22	0.400	0.400	0.380	0.395	0.395	7,000
2022-09-21	0.405	0.405	0.380	0.380	0.380	110,000
2022-09-20	0.430	0.430	0.410	0.410	0.410	20,500
2022-09-19	0.440	0.440	0.410	0.410	0.410	6,800
2022-09-16	0.430	0.445	0.400	0.420	0.420	203,000
2022-09-15	0.405	0.405	0.405	0.405	0.405	0
2022-09-14	0.405	0.405	0.405	0.405	0.405	2,500
2022-09-13	0.420	0.420	0.420	0.420	0.420	5,000
2022-09-12	0.470	0.470	0.470	0.470	0.470	2,000
2022-09-09	0.420	0.420	0.420	0.420	0.420	0
2022-09-08	0.420	0.420	0.420	0.420	0.420	0
2022-09-07	0.420	0.420	0.420	0.420	0.420	11,000
2022-09-06	0.455	0.455	0.430	0.430	0.430	15,600
2022-09-02	0.480	0.480	0.470	0.470	0.470	51,800
2022-09-01	0.430	0.480	0.430	0.480	0.480	52,000
2022-08-31	0.445	0.470	0.445	0.455	0.455	11,500
2022-08-30	0.435	0.435	0.435	0.435	0.435	0
2022-08-29	0.435	0.435	0.435	0.435	0.435	0
2022-08-26	0.430	0.445	0.430	0.435	0.435	21,000
2022-08-25	0.480	0.480	0.430	0.430	0.430	39,400
2022-08-24	0.410	0.490	0.410	0.470	0.470	70,500
2022-08-23	0.425	0.425	0.410	0.410	0.410	5,500
2022-08-22	0.405	0.405	0.400	0.400	0.400	47,000
2022-08-19	0.430	0.435	0.405	0.420	0.420	10,600
2022-08-18	0.420	0.420	0.390	0.390	0.390	1,900
2022-08-17	0.390	0.400	0.390	0.400	0.400	19,200
2022-08-16	0.410	0.430	0.410	0.430	0.430	30,600
2022-08-15	0.420	0.420	0.400	0.420	0.420	72,800
2022-08-12	0.400	0.420	0.400	0.400	0.400	153,900
2022-08-11	0.400	0.420	0.340	0.400	0.400	91,500
2022-08-10	0.350	0.350	0.350	0.350	0.350	5,000
2022-08-09	0.340	0.340	0.320	0.320	0.320	25,600
2022-08-08	0.360	0.360	0.320	0.320	0.320	7,000
2022-08-05	0.330	0.340	0.320	0.340	0.340	21,000
2022-08-04	0.310	0.310	0.310	0.310	0.310	5,600
2022-08-03	0.310	0.320	0.310	0.320	0.320	3,500
2022-08-02	0.320	0.320	0.320	0.320	0.320	6,700
2022-07-29	0.300	0.310	0.280	0.305	0.305	29,000
2022-07-28	0.320	0.320	0.300	0.300	0.300	25,000
2022-07-27	0.350	0.350	0.310	0.310	0.310	117,100
2022-07-26	0.370	0.400	0.370	0.400	0.400	7,000
2022-07-25	0.335	0.335	0.335	0.335	0.335	1,000
2022-07-22	0.360	0.360	0.355	0.355	0.355	7,700
2022-07-21	0.360	0.360	0.320	0.320	0.320	9,700
2022-07-20	0.415	0.415	0.340	0.340	0.340	36,600
2022-07-19	0.415	0.420	0.415	0.415	0.415	61,500
2022-07-18	0.390	0.415	0.390	0.400	0.400	15,000
2022-07-15	0.330	0.330	0.330	0.330	0.330	0
2022-07-14	0.330	0.330	0.330	0.330	0.330	1,000
2022-07-13	0.340	0.340	0.340	0.340	0.340	0
2022-07-12	0.340	0.340	0.340	0.340	0.340	0
2022-07-11	0.340	0.340	0.340	0.340	0.340	0
2022-07-08	0.350	0.350	0.340	0.340	0.340	9,500
2022-07-07	0.400	0.400	0.400	0.400	0.400	2,500
2022-07-06	0.400	0.400	0.400	0.400	0.400	0
2022-07-05	0.400	0.400	0.400	0.400	0.400	20,200
2022-07-04	0.400	0.440	0.365	0.365	0.365	86,500
2022-06-30	0.390	0.400	0.360	0.360	0.360	14,600
2022-06-29	0.370	0.390	0.360	0.360	0.360	12,500

← NewerPage 18 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.