Vertex Resource Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.495	0.500	0.495	0.500	0.500	4,500
2022-01-05	0.495	0.495	0.495	0.495	0.495	800
2022-01-04	0.440	0.440	0.440	0.440	0.440	0
2021-12-31	0.440	0.440	0.440	0.440	0.440	0
2021-12-30	0.480	0.480	0.440	0.440	0.440	1,000
2021-12-29	0.450	0.450	0.450	0.450	0.450	3,300
2021-12-24	0.455	0.455	0.455	0.455	0.455	0
2021-12-23	0.455	0.455	0.455	0.455	0.455	0
2021-12-22	0.455	0.455	0.455	0.455	0.455	0
2021-12-21	0.455	0.455	0.455	0.455	0.455	500
2021-12-20	0.455	0.455	0.455	0.455	0.455	2,500
2021-12-17	0.500	0.500	0.500	0.500	0.500	0
2021-12-16	0.490	0.500	0.490	0.500	0.500	16,200
2021-12-15	0.475	0.480	0.475	0.480	0.480	50,200
2021-12-14	0.455	0.455	0.455	0.455	0.455	3,500
2021-12-13	0.495	0.495	0.495	0.495	0.495	0
2021-12-10	0.495	0.495	0.495	0.495	0.495	0
2021-12-09	0.490	0.495	0.455	0.495	0.495	14,000
2021-12-08	0.490	0.490	0.490	0.490	0.490	2,000
2021-12-07	0.495	0.495	0.495	0.495	0.495	0
2021-12-06	0.500	0.500	0.495	0.495	0.495	13,600
2021-12-03	0.470	0.470	0.465	0.465	0.465	4,700
2021-12-02	0.550	0.550	0.550	0.550	0.550	0
2021-12-01	0.590	0.590	0.550	0.550	0.550	8,100
2021-11-30	0.540	0.580	0.540	0.580	0.580	55,500
2021-11-29	0.520	0.530	0.470	0.470	0.470	15,000
2021-11-26	0.490	0.490	0.445	0.460	0.460	22,000
2021-11-25	0.500	0.500	0.490	0.490	0.490	6,500
2021-11-24	0.490	0.490	0.490	0.490	0.490	5,000
2021-11-23	0.500	0.510	0.500	0.510	0.510	29,500
2021-11-22	0.600	0.600	0.600	0.600	0.600	2,500
2021-11-19	0.540	0.620	0.540	0.620	0.620	78,800
2021-11-18	0.460	0.460	0.460	0.460	0.460	0
2021-11-17	0.490	0.490	0.460	0.460	0.460	8,000
2021-11-16	0.460	0.460	0.460	0.460	0.460	10,000
2021-11-15	0.490	0.550	0.450	0.450	0.450	15,200
2021-11-12	0.490	0.490	0.450	0.450	0.450	5,200
2021-11-11	0.430	0.430	0.430	0.430	0.430	2,000
2021-11-10	0.430	0.430	0.430	0.430	0.430	0
2021-11-09	0.430	0.430	0.430	0.430	0.430	500
2021-11-08	0.415	0.415	0.415	0.415	0.415	7,500
2021-11-05	0.400	0.400	0.400	0.400	0.400	1,000
2021-11-04	0.400	0.400	0.400	0.400	0.400	0
2021-11-03	0.400	0.400	0.400	0.400	0.400	17,000
2021-11-02	0.400	0.400	0.400	0.400	0.400	7,000
2021-11-01	0.400	0.400	0.400	0.400	0.400	5,200
2021-10-29	0.410	0.410	0.410	0.410	0.410	4,500
2021-10-28	0.415	0.415	0.415	0.415	0.415	0
2021-10-27	0.415	0.415	0.415	0.415	0.415	0
2021-10-26	0.400	0.415	0.400	0.415	0.415	21,500
2021-10-25	0.365	0.365	0.365	0.365	0.365	1,700
2021-10-22	0.365	0.365	0.365	0.365	0.365	0
2021-10-21	0.420	0.420	0.365	0.365	0.365	57,100

← NewerPage 21 of 21 · 1,253 trading days

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.