Vertex Resource Group Ltd. (TSXV:VTX)
Canada
· Delayed Price · Currency is CAD 0.2150
-0.0250 (-10.42%)
May 12, 2025, 9:30 AM EDT
Vertex Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.42% | 39,000 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -14.29% | 2,000 |
| May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 6, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | - | 21,500 |
| May 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 131,700 |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 22,000 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 101,600 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10.42% | 42,500 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 13,100 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 4,000 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 9.52% | 4,200 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 13,000 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -10.64% | 91,000 |
| Apr 8, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 17.50% | 3,700 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -13.04% | 17,000 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 500 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 4,000 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 3,900 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 9,000 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -11.54% | 21,500 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 18, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 13.04% | 113,000 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 58,000 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 22,000 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 30,000 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 25,000 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.27% | 2,000 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 138,500 |
| Mar 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 73,000 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,000 |