OTC Markets OTCQB USD

Australian Vanadium Limited (ATVVF)

0.0100 0.0000 (0.00%)
At close: May 22 at 11:37 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Jun 6, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 500
Jun 5, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 4, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 500
Jun 3, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 500
May 31, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 500
May 30, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,000
May 29, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 28, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 24, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 23, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 22, 2024 0.0100 0.0103 0.0100 0.0103 0.0103 301,000
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 27,777
May 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,451
May 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
May 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 15,000
May 8, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 15,000
May 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 80,400
May 3, 2024 0.0100 0.0100 0.0066 0.0066 0.0066 990,000
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Apr 26, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Apr 25, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 201,000
Apr 24, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Apr 23, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 100,000
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 83,500
Apr 18, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 17, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 16, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 15, 2024 0.0110 0.0111 0.0110 0.0111 0.0111 100,000
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Apr 11, 2024 0.0116 0.0116 0.0115 0.0115 0.0115 101,000
Apr 10, 2024 0.0112 0.0131 0.0112 0.0115 0.0115 103,000
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 153,892
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 150
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 54,000
Apr 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,000
Apr 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 28, 2024 0.0120 0.0130 0.0109 0.0130 0.0130 145,000
Mar 27, 2024 0.0131 0.0131 0.0124 0.0124 0.0124 18,892
Mar 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 100,000
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Mar 22, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 21, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 20, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 19, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 18, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 15, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 14, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 2,544
Mar 13, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Mar 12, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Mar 11, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Mar 8, 2024 0.0074 0.0099 0.0049 0.0066 0.0066 130,000
Mar 7, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 5,000
Mar 6, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Mar 5, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Mar 4, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Mar 1, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Feb 29, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Feb 28, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Feb 27, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
Feb 26, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 5,000
Feb 23, 2024 0.0036 0.0131 0.0036 0.0131 0.0131 144,200
Feb 22, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Feb 21, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Feb 20, 2024 0.0031 0.0144 0.0031 0.0144 0.0144 18,100
Feb 16, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 15, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 14, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 35,000
Feb 13, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 12, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 9, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 8, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 7, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 6, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Feb 5, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 40,000
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 380
Feb 1, 2024 0.0135 0.0150 0.0100 0.0100 0.0100 295,000
Jan 31, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 3,000
Jan 30, 2024 0.0120 0.0120 0.0093 0.0120 0.0120 30,000
Jan 29, 2024 0.0135 0.0135 0.0120 0.0120 0.0120 95,000
Jan 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 19, 2024 0.0090 0.0108 0.0090 0.0090 0.0090 150,700
Jan 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 60,000
Jan 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 16,500
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Jan 12, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 11, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 10, 2024 0.0064 0.0075 0.0064 0.0075 0.0075 23,000
Jan 9, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 2,000
Jan 8, 2024 0.0119 0.0150 0.0106 0.0106 0.0106 126,000
Jan 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 20,000
Jan 2, 2024 0.0117 0.0126 0.0100 0.0126 0.0126 220,000
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 56,000
Dec 27, 2023 0.0139 0.0139 0.0100 0.0119 0.0119 151,000
Dec 26, 2023 0.0139 0.0139 0.0110 0.0110 0.0110 233,250
Dec 22, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Dec 21, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Dec 20, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 50,000
Dec 19, 2023 0.0133 0.0133 0.0120 0.0120 0.0120 516,000
Dec 18, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 1,000
Dec 15, 2023 0.0064 0.0139 0.0064 0.0139 0.0139 117,380
Dec 14, 2023 0.0090 0.0100 0.0067 0.0070 0.0070 160,833
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 8, 2023 0.0108 0.0108 0.0100 0.0100 0.0100 26,250
Dec 7, 2023 0.0085 0.0120 0.0085 0.0120 0.0120 26,000
Dec 6, 2023 0.0180 0.0180 0.0085 0.0085 0.0085 454,858
Dec 5, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 20,000
Dec 4, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 9,100
Dec 1, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 550,000
Nov 30, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Nov 29, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 5,000
Nov 28, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 27, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 24, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 22, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 21, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 20, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 53,892
Nov 17, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 16, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 15, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 14, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 13, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 10, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 9, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 8, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 7, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 -
Nov 6, 2023 0.0140 0.0167 0.0140 0.0167 0.0167 66,000
Nov 3, 2023 0.0123 0.0126 0.0123 0.0123 0.0123 725,000
Nov 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 26, 2023 0.0092 0.0142 0.0092 0.0120 0.0120 129,665
Oct 25, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Oct 24, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Oct 23, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Oct 20, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 -
Oct 19, 2023 0.0170 0.0170 0.0168 0.0168 0.0168 45,375
Oct 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 8,000
Oct 10, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 20,000
Oct 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 3,500
Oct 4, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 3, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Oct 2, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 7,365
Sep 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 15,000
Sep 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 21, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Sep 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 30,000
Sep 19, 2023 0.0206 0.0206 0.0206 0.0206 0.0206 -
Sep 18, 2023 0.0206 0.0206 0.0206 0.0206 0.0206 -
Sep 15, 2023 0.0206 0.0206 0.0206 0.0206 0.0206 1,000
Sep 14, 2023 0.0210 0.0210 0.0204 0.0204 0.0204 102,000
Sep 13, 2023 0.0217 0.0217 0.0177 0.0210 0.0210 98,700
Sep 12, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Sep 11, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Sep 8, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 -
Sep 7, 2023 0.0223 0.0223 0.0223 0.0223 0.0223 10,000
Sep 6, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Sep 5, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Sep 1, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 31, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 30, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 29, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 28, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 25, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 24, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 23, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 22, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 21, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 30,000
Aug 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 630,000
Aug 17, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Aug 16, 2023 0.0199 0.0199 0.0195 0.0195 0.0195 37,000
Aug 15, 2023 0.0212 0.0212 0.0212 0.0212 0.0212 -
Aug 14, 2023 0.0212 0.0212 0.0212 0.0212 0.0212 10,000
Aug 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 205,573
Aug 10, 2023 0.0207 0.0207 0.0207 0.0207 0.0207 -
Aug 9, 2023 0.0215 0.0215 0.0207 0.0207 0.0207 32,350
Aug 8, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 30,000
Aug 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 3, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,010
Aug 2, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 31, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 28, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 26, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 246,000
Jul 25, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 -
Jul 24, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 -
Jul 21, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 -
Jul 20, 2023 0.0229 0.0229 0.0229 0.0229 0.0229 100,000
Jul 19, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 -
Jul 18, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 -
Jul 17, 2023 0.0237 0.0237 0.0237 0.0237 0.0237 20,000
Jul 14, 2023 0.0244 0.0244 0.0244 0.0244 0.0244 500
Jul 13, 2023 0.0234 0.0234 0.0234 0.0234 0.0234 2,000
Jul 12, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 11, 2023 0.0330 0.0330 0.0240 0.0240 0.0240 133,000
Jul 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 100,000
Jul 7, 2023 0.0275 0.0275 0.0240 0.0240 0.0240 29,000
Jul 6, 2023 0.0220 0.0330 0.0220 0.0330 0.0330 114,715
Jul 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 10,000
Jul 3, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 -
Jun 30, 2023 0.0222 0.0222 0.0222 0.0222 0.0222 1,000
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jun 22, 2023 0.0330 0.0330 0.0291 0.0330 0.0330 10,000
Jun 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 80,000
Jun 20, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 16, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 15, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 14, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 13, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 12, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 -
Jun 9, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 500
Jun 8, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 62,900

Related Tickers

CNSUF Canasil Resources Inc.
0.0100
+900.00%
 
IXRRF Ionic Rare Earths Limited
0.0110
0.00%
 
SCDCF Scandium Canada Ltd.
0.0333
0.00%
 
TNGZF Tivan Limited
0.0100
-23.08%
 
VRBFF Vanadiumcorp Resource Inc.
0.0280
0.00%
 
PUSOF AAPKI Ventures Inc.
0.0500
0.00%
 
LMMFF Lithium Australia Limited
0.0174
-8.42%
 
METOF Meteoric Resources NL
0.1300
0.00%
 
BSHVF Bushveld Minerals Limited
0.0100
0.00%
 
ELECF Electric Royalties Ltd.
0.1600
0.00%