Vanguard Mining Corp. (CSE:UUU)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Dec 5, 2025
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,130 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 7,400 |
| Dec 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 62,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 64,735 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,030 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,800 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 221,485 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 124,196 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 24,166 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 146,185 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 750 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 250,400 |
| Nov 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 76,850 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 115,080 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 179,820 |
| Nov 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 335,685 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 60,352 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 809,100 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 526,514 |
| Nov 10, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 166,991 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 1,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 46,000 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 160,225 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 160,407 |
| Nov 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 76,736 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 11,102 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 424,665 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 107,555 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 136,997 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 11,590 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 36,400 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 9,730 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 61,000 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 383,647 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 55,650 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.89% | 235,304 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 255,895 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 225,105 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 449,402 |
| Oct 10, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 6.06% | 375,680 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 127,282 |
| Oct 8, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 3.45% | 312,952 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 114,539 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 268,797 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 45,530 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 34,836 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 198,883 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 100,473 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 101,577 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 107,800 |