Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.370	0.390	0.370	0.370	0.370	9,900
2022-06-27	0.370	0.370	0.370	0.370	0.370	1,081,100
2022-06-24	0.390	0.390	0.370	0.390	0.390	23,000
2022-06-23	0.380	0.380	0.380	0.380	0.380	3,000
2022-06-22	0.380	0.380	0.380	0.380	0.380	0
2022-06-21	0.440	0.440	0.380	0.380	0.380	2,300
2022-06-20	0.440	0.440	0.440	0.440	0.440	5,000
2022-06-17	0.440	0.440	0.440	0.440	0.440	36,000
2022-06-16	0.430	0.430	0.430	0.430	0.430	0
2022-06-15	0.375	0.430	0.375	0.430	0.430	60,600
2022-06-14	0.365	0.365	0.365	0.365	0.365	5,500
2022-06-13	0.415	0.415	0.400	0.400	0.400	58,100
2022-06-10	0.420	0.475	0.420	0.420	0.420	22,800
2022-06-09	0.500	0.500	0.500	0.500	0.500	0
2022-06-08	0.490	0.500	0.480	0.500	0.500	22,600
2022-06-07	0.470	0.520	0.470	0.520	0.520	91,600
2022-06-06	0.440	0.440	0.440	0.440	0.440	15,100
2022-06-03	0.450	0.460	0.440	0.440	0.440	5,700
2022-06-02	0.450	0.450	0.410	0.440	0.440	32,300
2022-06-01	0.440	0.450	0.440	0.450	0.450	30,500
2022-05-31	0.425	0.425	0.425	0.425	0.425	1,400
2022-05-30	0.410	0.410	0.410	0.410	0.410	900
2022-05-27	0.430	0.440	0.390	0.440	0.440	7,900
2022-05-26	0.420	0.420	0.420	0.420	0.420	0
2022-05-25	0.380	0.420	0.380	0.420	0.420	2,500
2022-05-24	0.420	0.430	0.420	0.420	0.420	50,200
2022-05-20	0.425	0.425	0.420	0.420	0.420	30,200
2022-05-19	0.430	0.430	0.425	0.425	0.425	4,500
2022-05-18	0.440	0.440	0.440	0.440	0.440	39,000
2022-05-17	0.430	0.440	0.430	0.440	0.440	30,200
2022-05-16	0.420	0.440	0.420	0.440	0.440	14,000
2022-05-13	0.405	0.440	0.405	0.415	0.415	35,000
2022-05-12	0.400	0.400	0.395	0.395	0.395	24,700
2022-05-11	0.405	0.405	0.370	0.370	0.370	44,500
2022-05-10	0.410	0.450	0.410	0.450	0.450	27,800
2022-05-09	0.460	0.460	0.450	0.460	0.460	11,000
2022-05-06	0.450	0.460	0.450	0.460	0.460	26,900
2022-05-05	0.465	0.465	0.460	0.460	0.460	5,900
2022-05-04	0.455	0.455	0.455	0.455	0.455	1,000
2022-05-03	0.490	0.495	0.490	0.490	0.490	93,500
2022-05-02	0.465	0.490	0.465	0.490	0.490	15,000
2022-04-29	0.470	0.490	0.430	0.430	0.430	43,500
2022-04-28	0.440	0.440	0.415	0.430	0.430	27,000
2022-04-27	0.500	0.500	0.500	0.500	0.500	1,500
2022-04-26	0.460	0.500	0.430	0.500	0.500	53,900
2022-04-25	0.510	0.510	0.470	0.470	0.470	24,300
2022-04-22	0.500	0.500	0.500	0.500	0.500	10,300
2022-04-21	0.550	0.550	0.550	0.550	0.550	0
2022-04-20	0.550	0.550	0.550	0.550	0.550	1,100
2022-04-19	0.550	0.550	0.550	0.550	0.550	0
2022-04-18	0.550	0.550	0.550	0.550	0.550	59,000
2022-04-14	0.550	0.550	0.550	0.550	0.550	6,000
2022-04-13	0.560	0.560	0.560	0.560	0.560	0
2022-04-12	0.560	0.560	0.550	0.560	0.560	14,500
2022-04-11	0.560	0.560	0.560	0.560	0.560	3,100
2022-04-08	0.570	0.570	0.570	0.570	0.570	0
2022-04-07	0.540	0.580	0.540	0.570	0.570	42,400
2022-04-06	0.540	0.540	0.540	0.540	0.540	2,300
2022-04-05	0.550	0.550	0.550	0.550	0.550	0
2022-04-04	0.570	0.590	0.550	0.550	0.550	65,200

← NewerPage 19 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.