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

OTC Markets OTCQB - Delayed Quote USD

VR Resources Ltd. (VRRCF)

Compare
0.0130
0.0000
(0.00%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.01250.01300.01250.01300.013022,500
Apr 7, 20250.01330.01500.01030.01030.0103117,200
Apr 4, 20250.01670.01670.01630.01630.016316,500
Apr 3, 20250.01720.01720.01720.01720.0172-
Apr 2, 20250.01720.01720.01720.01720.0172-
Apr 1, 20250.01720.01720.01720.01720.0172-
Mar 31, 20250.01630.01720.01630.01720.017225,000
Mar 28, 20250.01810.02000.01750.01750.017575,150
Mar 27, 20250.02130.02130.01800.01800.018044,001
Mar 26, 20250.02360.02400.01990.02130.0213211,555
Mar 25, 20250.02730.02730.02730.02730.0273-
Mar 24, 20250.02730.02730.02730.02730.0273-
Mar 21, 20250.03300.03300.02720.02730.027386,000
Mar 20, 20250.03100.03310.03100.03310.033156,000
Mar 19, 20250.03260.03260.03110.03110.031115,000
Mar 18, 20250.02860.02860.02860.02860.02868,333
Mar 17, 20250.02730.02860.02730.02860.028616,991
Mar 14, 20250.02860.02860.02860.02860.028614,314
Mar 13, 20250.02400.02990.02400.02840.0284309,000
Mar 12, 20250.02190.02300.02170.02300.023037,500
Mar 11, 20250.02250.02320.02250.02320.023213,538
Mar 10, 20250.02080.02660.02080.02400.0240240,300
Mar 7, 20250.02180.02180.02180.02180.021810,000
Mar 6, 20250.02280.02280.02280.02280.02281,955
Mar 5, 20250.02270.02270.02270.02270.022712,000
Mar 4, 20250.02600.02600.02600.02600.02601,000
Mar 3, 20250.02210.02300.02110.02130.0213125,445
Feb 28, 20250.02510.02510.02510.02510.0251-
Feb 27, 20250.02510.02510.02510.02510.0251-
Feb 26, 20250.02200.03000.02200.02510.0251166,313
Feb 25, 20250.03450.03450.03000.03000.030035,000
Feb 24, 20250.03400.03400.03400.03400.0340-
Feb 21, 20250.03450.03450.03400.03400.03406,555
Feb 20, 20250.03450.03820.03450.03700.037038,000
Feb 19, 20250.03550.03550.03420.03440.0344102,500
Feb 18, 20250.03450.03570.03450.03500.035043,877
Feb 14, 20250.03930.03930.03930.03930.0393-
Feb 13, 20250.04500.04500.03710.03930.0393374,200
Feb 12, 20250.05000.05000.04750.04900.04902,360
Feb 11, 20250.04900.04900.04900.04900.0490-
Feb 10, 20250.04900.04900.04900.04900.04909,500
Feb 7, 20250.05000.05000.05000.05000.0500-
Feb 6, 20250.05200.05200.05000.05000.050042,100
Feb 5, 20250.05400.05400.05400.05400.0540-
Feb 4, 20250.04670.05400.04670.05400.05406,000
Feb 3, 20250.04830.04830.04750.04750.047518,000
Jan 31, 20250.05000.05340.05000.05340.05347,600
Jan 30, 20250.05000.05000.05000.05000.050010,000
Jan 29, 20250.04550.04550.04550.04550.04553,500
Jan 28, 20250.04100.04280.04000.04280.04287,720
Jan 27, 20250.03710.03930.03690.03930.039316,000
Jan 24, 20250.03530.04080.03530.03560.0356125,260
Jan 23, 20250.03500.03500.03500.03500.035037,800
Jan 22, 20250.03500.03500.03500.03500.035020,000
Jan 21, 20250.04100.04100.04100.04100.04108,000
Jan 17, 20250.03510.03510.03510.03510.0351-
Jan 16, 20250.03970.03970.03510.03510.03516,500
Jan 15, 20250.03570.04000.03570.04000.04001,250
Jan 14, 20250.03470.03470.03470.03470.0347-
Jan 13, 20250.04000.04000.03470.03470.034738,001
Jan 10, 20250.04000.04000.04000.04000.040030,100
Jan 8, 20250.04200.04200.04200.04200.0420-
Jan 7, 20250.04200.04200.04200.04200.04201,000
Jan 6, 20250.03690.03690.03690.03690.036910,000
Jan 3, 20250.03750.03750.03550.03550.03552,900
Jan 2, 20250.04220.04220.04080.04080.040855,000
Dec 31, 20240.04100.04100.04080.04080.040860,000
Dec 30, 20240.03890.03890.03890.03890.03895,037
Dec 27, 20240.04000.04210.03880.03880.03889,747
Dec 26, 20240.04750.04750.04750.04750.0475-
Dec 24, 20240.04750.04750.04750.04750.0475-
Dec 23, 20240.04750.04750.04750.04750.04752,000
Dec 20, 20240.03900.04920.03700.04790.0479231,840
Dec 19, 20240.04500.04500.04130.04420.0442155,161
Dec 18, 20240.04630.04720.04190.04360.043699,000
Dec 17, 20240.03640.04900.03120.04900.0490349,213
Dec 16, 20240.03910.04130.03440.03700.037088,100
Dec 13, 20240.02880.04080.02880.04080.040857,500
Dec 12, 20240.02960.02960.02960.02960.029620,000
Dec 11, 20240.04000.04000.03220.03610.0361281,447
Dec 10, 20240.02100.05360.02100.04340.0434582,860
Dec 9, 20240.02000.02090.02000.02090.020910,000
Dec 6, 20240.02100.02120.02100.02120.021235,650
Dec 5, 20240.02070.02300.02070.02100.0210101,500
Dec 4, 20240.02080.02100.02070.02100.021031,200
Dec 3, 20240.02070.02080.02070.02070.020721,000
Dec 2, 20240.02080.02080.02060.02060.020625,000
Nov 29, 20240.02070.02100.02070.02090.020917,000
Nov 27, 20240.02070.02070.02070.02070.02075,000
Nov 26, 20240.02070.02090.02050.02050.020512,800
Nov 25, 20240.02140.02150.02070.02070.020710,100
Nov 22, 20240.02070.02070.02070.02070.020710,000
Nov 21, 20240.02080.02160.02070.02150.0215131,500
Nov 20, 20240.02310.02310.02200.02200.0220101,800
Nov 19, 20240.02330.02360.02330.02360.023638,000
Nov 18, 20240.02090.02250.02090.02250.0225498,005
Nov 15, 20240.02120.02200.02080.02200.0220270,500
Nov 14, 20240.02160.02200.02100.02100.021072,500
Nov 13, 20240.02270.02270.02100.02200.0220384,500
Nov 12, 20240.02330.02420.02270.02270.0227166,000
Nov 11, 20240.02400.02400.02400.02400.024030,000
Nov 8, 20240.02400.02400.02400.02400.024040,000
Nov 7, 20240.02210.02210.02210.02210.02215,000
Nov 6, 20240.02460.02460.02460.02460.024645,000
Nov 5, 20240.02530.02560.02320.02460.02461,058,808
Nov 4, 20240.02510.02510.02510.02510.02513,703
Nov 1, 20240.02540.02640.02450.02640.026443,600
Oct 31, 20240.02640.02640.02550.02550.025514,349
Oct 30, 20240.02470.02470.02470.02470.0247-
Oct 29, 20240.02700.02900.02470.02470.024729,605
Oct 28, 20240.03000.03000.02700.02700.027051,555
Oct 25, 20240.02580.02580.02580.02580.0258-
Oct 24, 20240.02910.03280.02510.02580.0258326,555
Oct 23, 20240.02740.03000.02560.02700.0270162,946
Oct 22, 20240.03000.03000.02560.02910.029149,500
Oct 21, 20240.02800.02800.02570.02650.0265200,500
Oct 18, 20240.02860.02860.02860.02860.02863,000
Oct 17, 20240.02740.02740.02740.02740.027476,223
Oct 16, 20240.02570.02570.02570.02570.0257-
Oct 15, 20240.02570.02570.02570.02570.0257-
Oct 14, 20240.02760.02760.02570.02570.02576,000
Oct 11, 20240.02930.02930.02710.02730.027331,500
Oct 10, 20240.02550.02550.02550.02550.0255-
Oct 9, 20240.02550.02550.02550.02550.0255-
Oct 8, 20240.02550.02550.02550.02550.02551,006
Oct 7, 20240.02880.02880.02650.02650.026570,300
Oct 4, 20240.02870.02870.02870.02870.0287-
Oct 3, 20240.02870.02870.02650.02870.028764,000
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03100.03100.03000.03000.030091,500
Sep 30, 20240.03190.03190.03190.03190.03196,302
Sep 27, 20240.02250.03170.02250.03000.030016,362
Sep 26, 20240.02960.03070.02950.02950.029582,000
Sep 25, 20240.03040.03040.03040.03040.030423,200
Sep 24, 20240.03690.03690.03200.03310.033185,000
Sep 23, 20240.03330.03330.03330.03330.033315,000
Sep 20, 20240.03140.03340.02930.02930.0293106,167
Sep 19, 20240.03300.03530.02930.02960.0296138,200
Sep 18, 20240.02980.02980.02800.02930.029348,500
Sep 17, 20240.03150.03150.02920.03100.031039,000
Sep 16, 20240.02990.03160.02990.03160.031636,083
Sep 13, 20240.02750.03310.02750.03310.0331153,000
Sep 12, 20240.02950.03170.02500.02660.0266495,940
Sep 11, 20240.03140.03140.02200.02690.0269169,080
Sep 10, 20240.03080.03080.02090.02600.0260701,034
Sep 9, 20240.03500.03500.03500.03500.0350-
Sep 6, 20240.03500.03500.03500.03500.0350-
Sep 5, 20240.04060.04060.03500.03500.035076,000
Sep 4, 20240.03950.03950.03500.03500.035059,520
Sep 3, 20240.04760.04760.03510.03640.036429,886
Aug 30, 20240.03270.03900.03000.03000.0300370,239
Aug 29, 20240.03530.03530.03130.03270.0327311,581
Aug 28, 20240.03740.03740.02980.03000.030019,700
Aug 27, 20240.03040.03040.03040.03040.03042,000
Aug 26, 20240.03270.03510.03270.03400.034066,820
Aug 23, 20240.03430.03430.03430.03430.03437,700
Aug 22, 20240.03270.03320.02410.03040.0304644,197
Aug 21, 20240.03410.03410.03100.03340.0334134,000
Aug 20, 20240.03420.03420.03420.03420.034217,000
Aug 19, 20240.03300.03300.03300.03300.033025,000
Aug 16, 20240.03540.03680.03510.03680.036827,000
Aug 15, 20240.03580.04080.03500.04080.040868,500
Aug 14, 20240.03770.03770.03690.03690.036924,600
Aug 13, 20240.03730.03730.03730.03730.03738,000
Aug 12, 20240.03820.03860.03600.03820.0382203,038
Aug 9, 20240.03610.04160.03610.04160.041615,000
Aug 8, 20240.03000.04210.03000.04190.041971,500
Aug 7, 20240.03120.03340.03120.03200.032077,245
Aug 6, 20240.03970.03970.03600.03600.036036,700
Aug 5, 20240.03000.04120.02900.04120.041222,801
Aug 2, 20240.03970.03970.03970.03970.0397700
Aug 1, 20240.03580.03580.03580.03580.0358100,000
Jul 31, 20240.03530.04000.03450.03880.038894,000
Jul 30, 20240.04800.04920.03580.04000.0400168,500
Jul 29, 20240.04200.04400.03110.04400.0440337,700
Jul 26, 20240.04210.04520.04210.04520.045261,100
Jul 25, 20240.04720.05230.04550.04550.045547,100
Jul 24, 20240.05040.05040.04710.04710.047135,000
Jul 23, 20240.04710.04710.04710.04710.04713,500
Jul 22, 20240.05500.05500.05500.05500.05504,000
Jul 19, 20240.05580.05580.05580.05580.0558-
Jul 18, 20240.05580.05580.05580.05580.055810,000
Jul 17, 20240.04760.04800.04760.04800.048012,000
Jul 16, 20240.06000.06000.05070.06000.0600121,581
Jul 15, 20240.04500.04500.04500.04500.04501,000
Jul 12, 20240.05130.05350.05090.05350.053529,000
Jul 11, 20240.04500.05040.04500.05040.050450,250
Jul 10, 20240.04800.04900.04310.04650.0465200,000
Jul 9, 20240.04980.04980.04980.04980.04981,000
Jul 8, 20240.05170.05170.05170.05170.05171,000
Jul 5, 20240.05210.05210.04990.05170.051732,500
Jul 3, 20240.04800.05190.04800.05120.051244,500
Jul 2, 20240.05900.05900.05900.05900.0590-
Jul 1, 20240.05900.05900.05900.05900.0590-
Jun 28, 20240.05900.05900.05900.05900.05904,000
Jun 27, 20240.05500.05500.05500.05500.0550-
Jun 26, 20240.05500.05500.05500.05500.05502,500
Jun 25, 20240.05200.05200.05200.05200.05201,400
Jun 24, 20240.05170.05170.05170.05170.0517-
Jun 21, 20240.05520.05520.05170.05170.05179,000
Jun 20, 20240.06000.06050.06000.06050.060518,000
Jun 18, 20240.05580.05580.05060.05060.05068,500
Jun 17, 20240.04650.05020.04650.05000.050026,395
Jun 14, 20240.05280.05280.05050.05050.050525,000
Jun 13, 20240.05490.05500.05490.05500.055074,100
Jun 12, 20240.05550.05710.05320.05490.0549136,900
Jun 11, 20240.06200.06200.05600.05860.05869,600
Jun 10, 20240.06000.06000.06000.06000.0600600
Jun 7, 20240.05820.05880.05680.05880.0588321,500
Jun 6, 20240.05500.05920.05500.05500.0550125,899
Jun 5, 20240.05920.06000.05510.05510.055135,859
Jun 4, 20240.06000.06000.05600.05810.058131,000
Jun 3, 20240.05890.05910.05890.05910.0591149,640
May 31, 20240.06490.06490.05690.05690.056927,000
May 30, 20240.06150.06460.05690.06030.0603227,125
May 29, 20240.07060.07100.05650.06180.0618211,585
May 28, 20240.08380.08380.06610.07300.0730197,900
May 24, 20240.07490.08840.07100.08840.0884120,700
May 23, 20240.11600.12000.07500.07690.0769346,668
May 22, 20240.12000.12000.11600.11720.117258,400
May 21, 20240.12590.12600.12560.12600.126011,500
May 20, 20240.12140.12140.12140.12140.1214600
May 17, 20240.11810.12130.11800.12130.121319,900
May 16, 20240.12100.12450.12100.12120.1212100,824
May 15, 20240.12250.12250.12250.12250.12252,000
May 14, 20240.12460.12460.12110.12110.121110,250
May 13, 20240.12090.12490.11750.12200.1220155,500
May 10, 20240.12000.12800.12000.12500.1250270,200
May 9, 20240.11390.12000.11220.11630.1163115,542
May 8, 20240.11570.11980.11500.11900.1190136,473
May 7, 20240.11100.11100.11000.11000.1100100,000
May 6, 20240.11030.11840.11030.11840.118477,472
May 3, 20240.10340.11190.09900.11190.1119267,700
May 2, 20240.11000.11260.11000.11000.110042,700
May 1, 20240.10500.11000.10060.11000.1100163,700
Apr 30, 20240.10700.11140.10500.11100.1110195,700
Apr 29, 20240.12000.12000.10700.11500.1150402,800
Apr 26, 20240.12650.12740.12040.12740.1274236,433
Apr 25, 20240.12620.12620.12560.12560.12564,000
Apr 24, 20240.11220.11220.11220.11220.1122-
Apr 23, 20240.11210.12500.10900.11220.1122119,200
Apr 22, 20240.12000.12080.10690.10690.106948,267
Apr 19, 20240.12400.12400.12000.12000.120020,025
Apr 18, 20240.12300.12400.11680.11680.116843,833
Apr 17, 20240.14000.14000.12400.13140.131417,900
Apr 16, 20240.14010.14500.13670.13790.137954,997
Apr 15, 20240.16630.16630.13670.14000.140011,894
Apr 12, 20240.16630.16630.16630.16630.1663100
Apr 11, 20240.14100.15290.14000.15100.1510115,600
Apr 10, 20240.14140.14720.14140.14500.145023,500
Apr 9, 20240.14000.14000.12200.13600.136016,700

Related Tickers

GNEM.CN GrtNrthEnrMtls
0.2250
+2.27%
 
LINE.CN Linear Minerals Corp.
0.0250
+25.00%
 
CLM.V Consolidated Lithium Metals Inc.
0.0050
0.00%
 
CAT.CN CAT Strategic Metals Corporation
0.0050
0.00%
 
SLZ.CN Slave Lake Zinc Corp.
0.0200
0.00%
 
GCP.CN Golcap Resources Corp.
0.0800
0.00%
 
ARS.CN Ares Strategic Mining Inc.
0.2000
0.00%
 
PM.CN Pampa Metals Corporation
0.1400
-3.45%
 
BOLT.CN Bolt Metals Corp.
0.0150
-25.00%
 
HANNF Hannan Metals Ltd.
0.8230
-2.02%