Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.550	0.550	0.550	0.550	0.550	8,600
2022-03-31	0.520	0.520	0.520	0.520	0.520	3,500
2022-03-30	0.530	0.530	0.530	0.530	0.530	500
2022-03-29	0.530	0.530	0.530	0.530	0.530	0
2022-03-28	0.550	0.550	0.530	0.530	0.530	2,000
2022-03-25	0.560	0.580	0.550	0.550	0.550	677,200
2022-03-24	0.580	0.580	0.580	0.580	0.580	0
2022-03-23	0.560	0.580	0.560	0.580	0.580	11,300
2022-03-22	0.550	0.550	0.510	0.550	0.550	11,000
2022-03-21	0.570	0.580	0.500	0.500	0.500	22,500
2022-03-18	0.560	0.580	0.540	0.580	0.580	23,000
2022-03-17	0.510	0.590	0.485	0.485	0.485	70,400
2022-03-16	0.550	0.560	0.550	0.560	0.560	30,500
2022-03-15	0.550	0.550	0.550	0.550	0.550	17,000
2022-03-14	0.550	0.550	0.550	0.550	0.550	200
2022-03-11	0.550	0.550	0.550	0.550	0.550	94,800
2022-03-10	0.550	0.570	0.550	0.570	0.570	38,000
2022-03-09	0.570	0.570	0.570	0.570	0.570	0
2022-03-08	0.570	0.570	0.570	0.570	0.570	0
2022-03-07	0.520	0.570	0.520	0.570	0.570	17,500
2022-03-04	0.520	0.520	0.520	0.520	0.520	1,000
2022-03-03	0.520	0.520	0.520	0.520	0.520	500
2022-03-02	0.560	0.560	0.560	0.560	0.560	10,200
2022-03-01	0.450	0.500	0.450	0.500	0.500	15,500
2022-02-28	0.560	0.560	0.560	0.560	0.560	2,000
2022-02-25	0.560	0.560	0.560	0.560	0.560	8,300
2022-02-24	0.530	0.560	0.530	0.560	0.560	21,400
2022-02-23	0.460	0.520	0.460	0.520	0.520	2,500
2022-02-22	0.465	0.465	0.465	0.465	0.465	300
2022-02-18	0.465	0.465	0.465	0.465	0.465	1,500
2022-02-17	0.600	0.600	0.600	0.600	0.600	0
2022-02-16	0.600	0.600	0.600	0.600	0.600	0
2022-02-15	0.600	0.600	0.600	0.600	0.600	0
2022-02-14	0.600	0.600	0.600	0.600	0.600	0
2022-02-11	0.600	0.600	0.600	0.600	0.600	100
2022-02-10	0.600	0.600	0.600	0.600	0.600	0
2022-02-09	0.600	0.600	0.600	0.600	0.600	0
2022-02-08	0.600	0.600	0.600	0.600	0.600	0
2022-02-07	0.600	0.600	0.600	0.600	0.600	0
2022-02-04	0.550	0.600	0.550	0.600	0.600	1,500
2022-02-03	0.600	0.600	0.600	0.600	0.600	5,000
2022-02-02	0.600	0.600	0.600	0.600	0.600	400
2022-02-01	0.600	0.600	0.600	0.600	0.600	41,700
2022-01-31	0.550	0.560	0.550	0.560	0.560	12,000
2022-01-28	0.560	0.560	0.560	0.560	0.560	0
2022-01-27	0.560	0.560	0.560	0.560	0.560	0
2022-01-26	0.560	0.560	0.560	0.560	0.560	5,000
2022-01-25	0.560	0.560	0.560	0.560	0.560	500
2022-01-24	0.560	0.560	0.560	0.560	0.560	7,600
2022-01-21	0.600	0.600	0.600	0.600	0.600	0
2022-01-20	0.600	0.600	0.600	0.600	0.600	500
2022-01-19	0.590	0.600	0.560	0.600	0.600	13,500
2022-01-18	0.600	0.600	0.600	0.600	0.600	52,500
2022-01-17	0.590	0.590	0.590	0.590	0.590	10,000
2022-01-14	0.580	0.580	0.580	0.580	0.580	2,200
2022-01-13	0.570	0.570	0.570	0.570	0.570	10,000
2022-01-12	0.560	0.560	0.560	0.560	0.560	0
2022-01-11	0.570	0.610	0.560	0.560	0.560	56,800
2022-01-10	0.580	0.580	0.560	0.560	0.560	10,000
2022-01-07	0.550	0.550	0.550	0.550	0.550	3,000

← NewerPage 20 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.