VVC Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 50,000 |
| 2024-08-15 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 55,600 |
| 2024-08-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 26,000 |
| 2024-08-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 10,800 |
| 2024-07-31 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 7,991 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 181,000 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 82,000 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 67,428 |
| 2024-07-11 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 33,500 |
| 2024-07-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,800 |
| 2024-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2024-07-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 34,000 |
| 2024-07-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 89,000 |
| 2024-06-28 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 44,352 |
| 2024-06-27 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 31,000 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-06-21 | 0.030 | 0.045 | 0.025 | 0.040 | 0.040 | 174,000 |
| 2024-06-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,500 |
| 2024-06-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 6,428 |
| 2024-06-14 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 41,500 |
| 2024-06-13 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 36,000 |
| 2024-06-12 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 92,000 |
| 2024-06-07 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-06-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 26,000 |
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-05-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,500 |
| 2024-05-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,000 |
| 2024-05-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 28,000 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2024-04-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 4,000 |
| 2024-04-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 20,500 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-04-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 51,006 |
| 2024-04-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-04-12 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 14,000 |
| 2024-04-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 3,000 |
| 2024-04-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,779 |
| 2024-04-02 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 38,000 |
| 2024-04-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 32,000 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 172,000 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 42,000 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 44,000 |
| 2024-03-18 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 421,445 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,000 |
| 2024-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-03-12 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 6,100 |
| 2024-03-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-03-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 155,422 |
| 2024-03-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 42,000 |
| 2024-03-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2024-03-01 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 43,000 |
| 2024-02-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 160,000 |
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.