Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Vortex Metals Inc. (VMS.V)

0.0400
0.0000
(0.00%)
At close: April 24 at 3:24:28 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04000.04000.04000.04000.0400-
Apr 24, 20250.04500.04500.04000.04000.040065,000
Apr 23, 20250.04500.05000.04500.05000.0500161,000
Apr 22, 20250.04500.04500.04500.04500.0450-
Apr 21, 20250.04500.04500.04500.04500.0450-
Apr 17, 20250.04500.04500.04500.04500.0450-
Apr 16, 20250.04500.04500.04500.04500.045093,000
Apr 15, 20250.04500.04500.04500.04500.0450174,753
Apr 14, 20250.05000.05000.04000.04000.04008,700
Apr 11, 20250.05000.05000.04500.04500.045027,000
Apr 10, 20250.05000.05000.04500.04500.045031,000
Apr 9, 20250.04000.05000.04000.05000.050036,000
Apr 8, 20250.04500.04500.04500.04500.045036,000
Apr 7, 20250.04500.04500.04500.04500.0450141,000
Apr 4, 20250.04500.05000.04500.05000.0500136,761
Apr 3, 20250.05500.05500.04500.05000.050054,350
Apr 2, 20250.06000.06000.05500.05500.055027,000
Apr 1, 20250.06000.06000.06000.06000.06001,000
Mar 31, 20250.05500.05500.05500.05500.055038,000
Mar 28, 20250.06000.06000.05500.06000.0600119,200
Mar 27, 20250.06500.06500.06000.06000.06004,000
Mar 26, 20250.07000.07000.06000.06000.060032,500
Mar 25, 20250.07000.07000.06500.06500.06503,000
Mar 24, 20250.07000.07000.06500.06500.065063,000
Mar 21, 20250.06000.07000.05500.07000.0700170,270
Mar 20, 20250.06000.06000.05500.05500.0550401,000
Mar 19, 20250.05500.06000.05500.06000.060010,000
Mar 18, 20250.06000.06000.05000.05500.0550191,000
Mar 17, 20250.06000.06000.06000.06000.0600306,000
Mar 14, 20250.05500.06000.05500.06000.0600122,000
Mar 13, 20250.06000.06000.05000.05500.0550208,000
Mar 12, 20250.05000.05500.03500.05500.0550598,000
Mar 11, 20250.05000.05500.05000.05000.0500103,000
Mar 10, 20250.05500.05500.05500.05500.05507,000
Mar 7, 20250.06000.06000.06000.06000.06001,000
Mar 6, 20250.05500.05500.05500.05500.055025,000
Mar 5, 20250.05500.05500.05000.05000.0500129,010
Mar 4, 20250.06000.06000.05500.05500.055036,000
Mar 3, 20250.06000.06000.05500.05500.0550760,199
Feb 28, 20250.06000.06000.06000.06000.0600349,000
Feb 27, 20250.06500.06500.06500.06500.0650124,000
Feb 26, 20250.07500.07500.07000.07000.0700236,000
Feb 25, 20250.07500.07500.07000.07500.0750167,000
Feb 24, 20250.08000.08000.08000.08000.08004,000
Feb 21, 20250.08000.08500.07500.08500.0850966,000
Feb 20, 20250.08000.08000.08000.08000.08001,000
Feb 19, 20250.08000.08000.08000.08000.08001,000
Feb 18, 20250.08000.08000.07500.08000.080032,500
Feb 14, 20250.08000.08000.08000.08000.080017,000
Feb 13, 20250.08000.08000.07500.07500.075098,000
Feb 12, 20250.08500.09000.08000.08000.080054,100
Feb 11, 20250.08500.09000.08000.09000.090052,227
Feb 10, 20250.09000.09000.08500.09000.090053,500
Feb 7, 20250.08000.08500.07500.08500.0850315,000
Feb 6, 20250.07000.08000.07000.08000.0800211,000
Feb 5, 20250.06000.06500.06000.06500.065043,000
Feb 4, 20250.05500.06000.05500.06000.060039,191
Feb 3, 20250.05500.06000.05500.06000.060062,513
Jan 31, 20250.06500.06500.06000.06000.060092,000
Jan 30, 20250.07500.07500.06500.06500.0650111,571
Jan 29, 20250.08000.08000.07000.07000.070091,000
Jan 28, 20250.07500.07500.07500.07500.0750-
Jan 27, 20250.07000.07500.07000.07500.075035,000
Jan 24, 20250.06500.06500.06500.06500.065035,000
Jan 23, 20250.06500.06500.06500.06500.065030,000
Jan 22, 20250.07000.07000.06000.06500.0650128,810
Jan 21, 20250.07000.07000.07000.07000.07003,000
Jan 20, 20250.07500.07500.07500.07500.07505,000
Jan 17, 20250.07000.07000.07000.07000.070056,000
Jan 16, 20250.07500.07500.07000.07000.070013,000
Jan 15, 20250.08000.08000.08000.08000.080023,000
Jan 14, 20250.08000.08000.08000.08000.080038,000
Jan 13, 20250.08000.08000.08000.08000.0800-
Jan 10, 20250.08000.08000.07500.08000.0800294,000
Jan 9, 20250.08000.08000.08000.08000.080098,000
Jan 8, 20250.08000.08000.08000.08000.080076,500
Jan 7, 20250.08000.08000.07000.08000.080061,125
Jan 6, 20250.08000.08000.06500.08000.080020,000
Jan 3, 20250.08000.08000.08000.08000.08005,600
Jan 2, 20250.08000.08000.08000.08000.0800-
Dec 31, 20240.06500.08000.06500.08000.080018,000
Dec 30, 20240.07000.07500.07000.07000.0700202,020
Dec 27, 20240.08000.08000.07000.07000.070052,000
Dec 24, 20240.07500.07500.07500.07500.0750-
Dec 23, 20240.07500.07500.07500.07500.07501,000
Dec 20, 20240.07500.07500.07500.07500.07505,000
Dec 19, 20240.07500.08000.07500.08000.080035,000
Dec 18, 20240.08000.08000.08000.08000.08005,000
Dec 17, 20240.07500.08000.07500.08000.080021,000
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.08001,410
Dec 12, 20240.07500.08000.06500.08000.080036,000
Dec 11, 20240.07500.07500.07500.07500.07505,000
Dec 10, 20240.08000.08000.08000.08000.080018,400
Dec 9, 20240.08000.08000.08000.08000.080028,500
Dec 6, 20240.08500.08500.08500.08500.0850-
Dec 5, 20240.08500.08500.08500.08500.0850-
Dec 4, 20240.08500.08500.08500.08500.0850-
Dec 3, 20240.08500.08500.08500.08500.085019,050
Dec 2, 20240.09000.09000.09000.09000.09005,100
Nov 29, 20240.08500.08500.08500.08500.0850-
Nov 28, 20240.08500.08500.08500.08500.08507,125
Nov 27, 20240.08500.08500.08500.08500.0850-
Nov 26, 20240.08500.08500.08500.08500.085020,000
Nov 25, 20240.08000.08500.08000.08500.085062,141
Nov 22, 20240.08500.08500.08500.08500.085049,000
Nov 21, 20240.08500.08500.08500.08500.085025,000
Nov 20, 20240.08500.08500.08500.08500.085021,055
Nov 19, 20240.08000.08000.08000.08000.080022,000
Nov 18, 20240.08000.08000.08000.08000.0800-
Nov 15, 20240.08500.08500.08000.08000.080065,300
Nov 14, 20240.08000.08000.07500.07500.075018,000
Nov 13, 20240.07500.07500.07500.07500.07502,200
Nov 12, 20240.08000.08000.08000.08000.08006,000
Nov 11, 20240.08000.08000.08000.08000.08004,050
Nov 8, 20240.08000.08000.07500.08000.0800124,551
Nov 7, 20240.08500.08500.08500.08500.08503,000
Nov 6, 20240.08500.08500.08500.08500.085020,000
Nov 5, 20240.08000.08500.08000.08500.085032,155
Nov 4, 20240.08500.08500.08500.08500.085030,000
Nov 1, 20240.08500.08500.08500.08500.085035,000
Oct 31, 20240.08500.08500.08500.08500.085013,000
Oct 30, 20240.08500.08500.08500.08500.08507,000
Oct 29, 20240.08000.08500.08000.08500.08507,438
Oct 28, 20240.09000.09000.08500.08500.0850120,000
Oct 25, 20240.09500.09500.09000.09000.0900130,000
Oct 24, 20240.09000.09500.09000.09500.095074,400
Oct 23, 20240.09500.09500.09000.09500.095030,250
Oct 22, 20240.09000.09000.08750.08750.0875108,605
Oct 21, 20240.08500.09000.08500.09000.090092,000
Oct 18, 20240.09000.09000.09000.09000.09002,300
Oct 17, 20240.09000.09000.09000.09000.090010,000
Oct 16, 20240.09000.09000.09000.09000.09008,000
Oct 15, 20240.09500.09500.09500.09500.0950-
Oct 11, 20240.09500.09500.09500.09500.09501,100
Oct 10, 20240.09500.09500.09000.09000.090040,700
Oct 9, 20240.09500.09500.09500.09500.095024,000
Oct 8, 20240.09500.09500.09500.09500.0950-
Oct 7, 20240.09500.09500.09500.09500.095097,000
Oct 4, 20240.09000.09500.09000.09500.095017,500
Oct 3, 20240.09500.09500.09500.09500.095051,300
Oct 2, 20240.10000.10000.10000.10000.100051,000
Oct 1, 20240.10000.10000.10000.10000.100010,700
Sep 30, 20240.11000.11000.09500.10000.100097,000
Sep 27, 20240.10500.10500.09500.10500.1050107,012
Sep 26, 20240.11000.11000.11000.11000.11001,000
Sep 25, 20240.11500.11500.11000.11000.110089,500
Sep 24, 20240.10000.11500.10000.11500.1150161,704
Sep 23, 20240.10000.12500.10000.11500.1150461,500
Sep 20, 20240.09500.10000.09000.10000.100043,000
Sep 19, 20240.09000.09500.09000.09500.095081,650
Sep 18, 20240.10000.10000.09000.10000.100027,650
Sep 17, 20240.10000.10000.10000.10000.100011,500
Sep 16, 20240.09500.09500.09500.09500.095040,000
Sep 13, 20240.09500.09500.09500.09500.0950143,000
Sep 12, 20240.09000.09500.09000.09500.0950111,000
Sep 11, 20240.08500.09000.08500.09000.090025,000
Sep 10, 20240.08500.10000.08500.08500.0850170,625
Sep 9, 20240.08000.08500.08000.08500.0850152,600
Sep 6, 20240.09500.09500.09500.09500.0950-
Sep 5, 20240.09000.09500.08500.09500.095021,160
Sep 4, 20240.08500.08500.08500.08500.0850-
Sep 3, 20240.08500.08500.08500.08500.0850174,000
Aug 30, 20240.09000.09000.08500.08500.0850131,000
Aug 29, 20240.09000.09000.09000.09000.090025,100
Aug 28, 20240.09000.09000.09000.09000.090080,400
Aug 27, 20240.09000.09000.09000.09000.0900-
Aug 26, 20240.09000.09000.08500.09000.0900229,500
Aug 23, 20240.09000.09000.09000.09000.090035,000
Aug 22, 20240.08500.08500.08500.08500.08502,000
Aug 21, 20240.09000.09000.09000.09000.09005,000
Aug 20, 20240.09000.09000.08500.08500.085042,000
Aug 19, 20240.09000.09000.09000.09000.09001,000
Aug 16, 20240.08500.08500.08500.08500.0850-
Aug 15, 20240.08500.08500.08500.08500.0850-
Aug 14, 20240.08500.08500.08500.08500.0850-
Aug 13, 20240.08500.08500.08500.08500.0850-
Aug 12, 20240.08500.08500.08500.08500.085020,000
Aug 9, 20240.09000.09000.09000.09000.0900-
Aug 8, 20240.09000.09000.09000.09000.090037,000
Aug 7, 20240.09500.09500.09500.09500.09501,200
Aug 6, 20240.09500.09500.09500.09500.09502,257
Aug 2, 20240.09500.09500.09000.09500.095023,000
Aug 1, 20240.10000.10000.09500.09500.095055,500
Jul 31, 20240.10500.10500.10000.10000.10006,515
Jul 30, 20240.10000.10000.10000.10000.1000100,000
Jul 29, 20240.10000.10000.10000.10000.10006,000
Jul 26, 20240.10000.10000.09500.09500.095019,300
Jul 25, 20240.09500.09500.09500.09500.0950-
Jul 24, 20240.09500.09500.09500.09500.095027,663
Jul 23, 20240.09500.10000.09500.09500.0950135,500
Jul 22, 20240.09500.09500.09500.09500.095010,000
Jul 19, 20240.10000.10000.10000.10000.1000-
Jul 18, 20240.10500.10500.10000.10000.100030,400
Jul 17, 20240.10000.10000.10000.10000.1000101,100
Jul 16, 20240.09500.10000.09500.10000.100068,135
Jul 15, 20240.10500.10500.10500.10500.105028,600
Jul 12, 20240.10000.10000.10000.10000.100025,000
Jul 11, 20240.09500.09500.09500.09500.095053,350
Jul 10, 20240.10000.10000.09500.09500.095041,635
Jul 9, 20240.09000.09500.09000.09500.095018,300
Jul 8, 20240.09500.09500.09500.09500.0950-
Jul 5, 20240.09000.09500.09000.09500.095019,000
Jul 4, 20240.09500.09500.09500.09500.09505,000
Jul 3, 20240.09500.09500.09500.09500.095025,000
Jul 2, 20240.10000.10500.10000.10000.100016,250
Jun 28, 20240.10500.10500.10000.10500.105024,595
Jun 27, 20240.10000.10000.10000.10000.100073,636
Jun 26, 20240.09500.10000.09500.10000.100033,235
Jun 25, 20240.10000.10000.10000.10000.100017,867
Jun 24, 20240.10000.10500.09500.09500.0950391,420
Jun 21, 20240.09500.11000.09500.10500.10501,579,700
Jun 20, 20240.10000.11500.09000.09000.09005,278,130
Jun 19, 20240.10500.10500.10500.10500.1050-
Jun 18, 20240.09000.10500.09000.10500.1050136,499
Jun 17, 20240.10000.10000.10000.10000.100039,679
Jun 14, 20240.09500.09500.09500.09500.095056,500
Jun 13, 20240.10000.10000.10000.10000.100010,528
Jun 12, 20240.10000.10000.10000.10000.100014,000
Jun 11, 20240.10000.10500.10000.10000.100067,150
Jun 10, 20240.11000.11000.10000.11000.110048,612
Jun 7, 20240.11000.11000.10000.10500.1050234,128
Jun 6, 20240.11500.12000.11000.11000.1100114,933
Jun 5, 20240.13000.13000.12000.12000.1200104,000
Jun 4, 20240.11500.12000.11500.12000.12009,383
Jun 3, 20240.12500.12500.12000.12000.120089,750
May 31, 20240.13000.13000.13000.13000.130031,923
May 30, 20240.13000.13000.13000.13000.130075,857
May 29, 20240.13000.14000.12500.14000.1400143,679
May 28, 20240.14000.14000.13500.14000.140097,510
May 27, 20240.14500.14500.14500.14500.14502,000
May 24, 20240.13000.13500.12500.13500.1350145,380
May 23, 20240.14000.14000.14000.14000.14007,700
May 22, 20240.15000.15000.15000.15000.1500-
May 21, 20240.15000.15000.14000.15000.1500172,461
May 17, 20240.14000.14500.13500.14500.1450219,500
May 16, 20240.14000.14000.13500.13500.1350238,459
May 15, 20240.13500.14000.13000.14000.1400562,220
May 14, 20240.14000.14500.13500.13500.1350201,661
May 13, 20240.13500.14500.13500.14500.1450139,838
May 10, 20240.12500.14000.12500.13000.1300255,541
May 9, 20240.12500.12500.12500.12500.12502,250
May 8, 20240.13000.13000.12500.12500.125013,500
May 7, 20240.12000.13000.12000.13000.1300159,000
May 6, 20240.11500.12000.11500.11500.1150191,826
May 3, 20240.11500.11500.11500.11500.115043,000
May 2, 20240.11500.11500.11500.11500.11501,000
May 1, 20240.11500.12000.11500.11500.115021,800
Apr 30, 20240.12000.13000.12000.12000.1200268,000
Apr 29, 20240.12500.12500.12500.12500.125044,000
Apr 26, 20240.13500.13500.13000.13000.130095,000
Apr 25, 20240.13000.14000.13000.14000.140044,000

Related Tickers

MTB.V MTB Metals Corp.
0.0200
+33.33%
 
WEX.V Western Exploration Inc.
0.7900
+8.22%
 
PEX.V Pacific Ridge Exploration Ltd.
0.1300
0.00%
 
DMET.NE Denarius Metals Corp.
0.6700
-2.90%
 
SNAG.V Silver North Resources Ltd.
0.1300
0.00%
 
NAU.V NevGold Corp.
0.3150
-7.35%
 
TSLV.V Tier One Silver Inc.
0.1150
+4.55%
 
LG.V Lahontan Gold Corp.
0.0500
0.00%
 
VOXR.TO Vox Royalty Corp.
4.4600
-4.09%
 
SLVR.V Silver Tiger Metals Inc.
0.3350
+3.08%