VM Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.10	2.10	2.05	2.10	2.10	-	42,488
Dec 4, 2025	2.10	2.14	2.01	2.10	2.10	-2.33%	5,908
Dec 3, 2025	2.15	2.15	2.01	2.15	2.15	-	4,928
Dec 2, 2025	2.15	2.15	2.10	2.15	2.15	-4.02%	7,817
Dec 1, 2025	2.24	2.24	2.00	2.24	2.24	12.00%	51,902
Nov 28, 2025	2.00	2.10	2.00	2.00	2.00	-0.99%	108,207
Nov 27, 2025	2.02	2.10	2.01	2.02	2.02	-	337,420
Nov 26, 2025	2.02	2.10	2.00	2.02	2.02	1.00%	235,642
Nov 25, 2025	2.00	2.22	2.00	2.00	2.00	-11.11%	139,476
Nov 24, 2025	2.25	2.25	2.25	2.25	2.25	11.94%	5
Nov 21, 2025	2.01	2.25	2.00	2.01	2.01	-0.50%	263,849
Nov 20, 2025	2.02	2.28	2.02	2.02	2.02	-12.17%	110,437
Nov 19, 2025	2.30	2.30	2.05	2.30	2.30	-2.95%	110,976
Nov 18, 2025	2.37	2.46	2.13	2.37	2.37	-4.05%	30,060
Nov 17, 2025	2.47	2.47	2.10	2.47	2.47	3.78%	22,388
Nov 14, 2025	2.38	2.38	2.12	2.38	2.38	-	12,768
Nov 13, 2025	2.38	2.44	2.31	2.38	2.38	-2.06%	4,093
Nov 12, 2025	2.43	2.43	2.40	2.43	2.43	5.19%	6,488
Nov 11, 2025	2.31	2.31	2.31	2.31	2.31	-	2,856
Nov 10, 2025	2.31	2.50	2.18	2.31	2.31	5.48%	16,399
Nov 7, 2025	2.19	2.52	2.19	2.19	2.19	1.86%	51,348
Nov 6, 2025	2.15	2.30	2.15	2.15	2.15	-6.52%	41,633
Nov 5, 2025	2.30	2.30	2.22	2.30	2.30	-	36,874
Nov 4, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	850
Nov 3, 2025	2.28	2.30	2.22	2.28	2.28	-	187,338
Oct 31, 2025	2.28	2.45	2.28	2.28	2.28	-0.87%	34,111
Oct 30, 2025	2.30	2.56	2.30	2.30	2.30	-0.43%	55,107
Oct 24, 2025	2.31	2.56	2.31	2.31	2.31	-3.35%	31,557
Oct 23, 2025	2.39	2.60	2.39	2.39	2.39	-8.08%	19,458
Oct 22, 2025	2.60	2.60	2.48	2.60	2.60	0.78%	12,025
Oct 21, 2025	2.58	2.58	2.31	2.58	2.58	7.05%	84,194
Oct 17, 2025	2.41	2.59	2.29	2.41	2.41	7.11%	171,959
Oct 16, 2025	2.25	2.66	2.25	2.25	2.25	-15.73%	61,003
Oct 15, 2025	2.67	2.67	2.57	2.67	2.67	5.12%	121,608
Oct 14, 2025	2.54	2.56	2.27	2.54	2.54	-0.78%	31,904
Oct 13, 2025	2.56	2.56	2.24	2.56	2.56	13.78%	17,779
Oct 10, 2025	2.25	2.57	2.25	2.25	2.25	-12.11%	4,342
Oct 9, 2025	2.56	2.60	2.20	2.56	2.56	18.52%	80,621
Oct 8, 2025	2.16	2.66	2.16	2.16	2.16	-18.80%	140,410
Oct 7, 2025	2.66	2.70	2.65	2.66	2.66	-0.37%	412,569
Oct 6, 2025	2.67	2.69	2.45	2.67	2.67	-0.37%	46,838
Oct 3, 2025	2.68	2.69	2.65	2.68	2.68	-0.37%	11,396
Oct 2, 2025	2.69	2.70	2.69	2.69	2.69	-0.37%	103,001
Oct 1, 2025	2.70	2.70	2.60	2.70	2.70	-3.57%	127,158
Sep 30, 2025	2.80	2.84	2.58	2.80	2.80	16.18%	553,390
Sep 29, 2025	2.41	2.54	2.40	2.41	2.41	-16.03%	24,283
Sep 26, 2025	2.87	2.90	2.30	2.87	2.87	2.14%	71,322
Sep 25, 2025	2.81	3.05	2.81	2.81	2.81	23.25%	479,989
Sep 24, 2025	2.28	2.65	2.25	2.28	2.28	-8.80%	211,639
Sep 23, 2025	2.50	2.50	2.09	2.50	2.50	3.73%	427,566