Vertex Resource Group Ltd. (TSXV:VTX)
Canada
· Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
Aug 13, 2025, 4:00 PM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,950 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 48,000 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 25,500 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 27,100 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 9,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | - | 33,200 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 800 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 11,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -12.73% | 28,900 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19.57% | 2,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -11.54% | 60,000 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 87,000 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -3.70% | 15,500 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 2,700 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -3.70% | 42,000 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 37,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 27,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,100 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 30,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 19,500 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 25,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -4.00% | 18,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 1,300 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 1,000 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 28,300 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 24,500 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 23, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | - | -17.24% | 93,900 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9.43% | 42,500 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 1,500 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,000 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.24 | 0.29 | 0.23 | 0.25 | - | 4.17% | 16,500 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,500 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -20.00% | 6,700 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 68,000 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 12,500 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7.69% | 24,000 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 12,000 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 44,700 |