TSXV - Delayed Quote CAD

Vertical Exploration Inc. (VERT.V)

Compare
0.0400
0.0000
(0.00%)
At close: January 10 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jan 9, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 8, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 7, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 6, 2025 0.0400 0.0400 0.0350 0.0400 0.0400 158,000
Jan 3, 2025 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 2025 0.0400 0.0450 0.0400 0.0400 0.0400 300,468
Dec 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 106,000
Dec 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,350
Dec 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 103,533
Dec 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 25,000
Dec 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 116,418
Dec 17, 2024 0.0500 0.0500 0.0300 0.0300 0.0300 634,500
Dec 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Dec 13, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 128,000
Dec 12, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 482,800
Dec 11, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 372,600
Dec 10, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 659,000
Dec 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 129,100
Dec 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 63,000
Dec 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Nov 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 12,000
Nov 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Nov 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 25, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 28,000
Nov 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 12,500
Nov 20, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 13,000
Nov 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 87,254
Nov 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 50,125
Nov 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 101,000
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Nov 5, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 9,000
Nov 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 32,000
Nov 1, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 22,000
Oct 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 52,000
Oct 30, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 591,000
Oct 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 156,000
Oct 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 83,500
Oct 24, 2024 0.0350 0.0500 0.0350 0.0400 0.0400 1,317,050
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 172,000
Oct 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Oct 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 210,000
Oct 16, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 100,000
Oct 15, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 851,864
Oct 11, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 587,571
Oct 10, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 412,000
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 92,000
Oct 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 111,000
Oct 7, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 346,560
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 202,000
Sep 30, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 143,000
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 81,500
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 91,000
Sep 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 211,000
Sep 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 99,000
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 227,000
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 276,000
Sep 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 152,000
Sep 17, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 115,500
Sep 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 84,000
Sep 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 112,100
Sep 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Sep 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Sep 4, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 25,000
Sep 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Aug 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
Aug 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,000
Aug 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,330
Aug 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Aug 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 21, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 109,800
Aug 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Aug 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 40,000
Aug 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Jul 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 25,000
Jul 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jul 18, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 22,000
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
Jul 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 109,000
Jul 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 47,700
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jul 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Jun 28, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 532,720
Jun 27, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 26,000
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,156
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,350
Jun 21, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 215,000
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Jun 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 179,000
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 71,000
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 254,121
Jun 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 95,500
Jun 10, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 218,500
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 71,000
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
May 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 97,000
May 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 40,000
May 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 976,021
May 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 56,000
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 333,000
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,250
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,375
May 8, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 199,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 641,000
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 15,000
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,181
May 2, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 175,000
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 37,000
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 136,000
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,100
Apr 19, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 78,950
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,200
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 16, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 555,777
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,630,206
Apr 12, 2024 0.0450 0.0450 0.0350 0.0400 0.0400 3,409,599
Apr 11, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 110,720
Apr 10, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 132,000
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Apr 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 4, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 449,059
Apr 3, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 98,128
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 1, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 67,411
Mar 28, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 321,200
Mar 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Mar 25, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 14,188
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 23,000
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,443
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 402,250
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
Mar 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Mar 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 38,000
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 13, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 66,500
Mar 12, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 111,000
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Mar 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 96,400
Mar 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 269,000
Mar 6, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 14,148
Mar 5, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 117,116
Mar 4, 2024 0.0600 0.0650 0.0550 0.0600 0.0600 337,900
Mar 1, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 114,500
Feb 29, 2024 0.0500 0.0600 0.0500 0.0550 0.0550 829,000
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 24,000
Feb 27, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 162,838
Feb 26, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 677,909
Feb 23, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 341,250
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,000
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 190,000
Feb 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,000
Feb 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,687,965
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 11,000
Feb 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 56,000
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 301,000
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 93,000
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 133,588
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 668,350
Jan 24, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 250,000
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 17,000
Jan 22, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 62,000
Jan 19, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 244,000
Jan 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 11,700
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 270,000
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 60,750
Jan 15, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 1,451,020
Jan 12, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 271,500
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 430,909
Jan 10, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 507,000

Related Tickers

PGZFF Pan Global Resources Inc.
0.1050
0.00%
 
FREE.CN Free Battery Metal Limited
0.0150
0.00%
 
UREKF Eureka Lithium Corp.
0.1396
0.00%
 
RTG.TO RTG Mining Inc.
0.0250
0.00%
 
ENRG.V New Energy Metals Corp.
0.2200
0.00%
 
FOSYF Forsys Metals Corp.
0.4400
0.00%
 
LIT.V Argentina Lithium & Energy Corp.
0.1150
0.00%
 
SRHYY Syrah Resources Limited
0.1326
0.00%
 
USCM.CN US Critical Metals Corp.
0.0950
+5.56%
 
SRL.V Salazar Resources Limited
0.0900
-5.26%