Vanguard Mining Corp. (CSE:UUU)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
May 12, 2025, 4:00 PM EDT
Vanguard Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 3,250 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 55,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 57,000 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,259 |
| May 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 2,900 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 713 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -10.00% | 500 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 2,657 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 10,075 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 4,071 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -12.50% | 14,800 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 8,168 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.69% | 1,200 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,728 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25.81% | 800 |
| Apr 10, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | 6.90% | 65,500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -17.14% | 48,000 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,208 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.89% | 45,000 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 9,307 |
| Apr 1, 2025 | 0.15 | 0.21 | 0.15 | 0.21 | - | 68.00% | 164,000 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 18,415 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.85% | 35,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 27,500 |
| Mar 24, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | - | -15.15% | 29,250 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 3,976 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -13.64% | 4,500 |
| Mar 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 15.79% | 6,500 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | - | -13.64% | 8,500 |
| Mar 13, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 29.41% | 10,502 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | - | 25.93% | 5,225 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.14 | 0.14 | - | -46.00% | 26,000 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 38.89% | 1,025 |
| Mar 6, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | - | -2.70% | 76,500 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.82% | 750 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 36,500 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 17.24% | 39,000 |