OTC Markets OTCPK - Delayed Quote USD

Vital Metals Limited (VTMXF)

0.0020

-0.0001

(-4.76%)

At close: January 24 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0021	0.0021	0.0020	0.0020	0.0020	320,000
Jan 23, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	62,028
Jan 22, 2025	0.0021	0.0028	0.0021	0.0028	0.0028	173,666
Jan 21, 2025	0.0025	0.0040	0.0025	0.0025	0.0025	892,912
Jan 17, 2025	0.0025	0.0025	0.0020	0.0025	0.0025	222,000
Jan 16, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	15,000
Jan 15, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 13, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	40,000
Jan 10, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	2,500
Jan 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	89,808
Jan 7, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	5,550
Jan 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
Jan 2, 2025	0.0011	0.0011	0.0010	0.0010	0.0010	516,666
Dec 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	142,522
Dec 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,478
Dec 27, 2024	0.0017	0.0017	0.0010	0.0010	0.0010	4,192,722
Dec 26, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	50,000
Dec 24, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	180,000
Dec 23, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Dec 20, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Dec 19, 2024	0.0024	0.0024	0.0017	0.0017	0.0017	270,000
Dec 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	30,000
Dec 17, 2024	0.0029	0.0029	0.0018	0.0018	0.0018	80,000
Dec 16, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Dec 13, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	50,000
Dec 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 11, 2024	0.0017	0.0017	0.0010	0.0010	0.0010	5,525,472
Dec 10, 2024	0.0016	0.0032	0.0016	0.0032	0.0032	200,000
Dec 9, 2024	0.0017	0.0034	0.0017	0.0026	0.0026	79,411
Dec 6, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	100,000
Dec 5, 2024	0.0017	0.0032	0.0017	0.0032	0.0032	48,000
Dec 4, 2024	0.0032	0.0032	0.0017	0.0017	0.0017	310,000
Dec 3, 2024	0.0020	0.0034	0.0020	0.0034	0.0034	1,888,885
Dec 2, 2024	0.0016	0.0022	0.0016	0.0022	0.0022	535,000
Nov 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,489,500
Nov 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500
Nov 26, 2024	0.0020	0.0020	0.0016	0.0016	0.0016	125,000
Nov 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	14,400
Nov 15, 2024	0.0016	0.0028	0.0016	0.0028	0.0028	330,100
Nov 14, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Nov 13, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	43,808
Nov 12, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Nov 11, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	15,000
Nov 8, 2024	0.0047	0.0047	0.0016	0.0016	0.0016	350,000
Nov 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 6, 2024	0.0020	0.0021	0.0020	0.0020	0.0020	1,161,258
Nov 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 4, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	501,750
Nov 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 31, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	270,000
Oct 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
Oct 29, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	95,000
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	19,999
Oct 25, 2024	0.0034	0.0034	0.0020	0.0020	0.0020	256,684
Oct 24, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 23, 2024	0.0034	0.0034	0.0027	0.0027	0.0027	212,000
Oct 22, 2024	0.0024	0.0027	0.0020	0.0027	0.0027	602,777
Oct 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	25,000
Oct 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	20,000
Oct 16, 2024	0.0030	0.0035	0.0030	0.0034	0.0034	163,000
Oct 15, 2024	0.0037	0.0037	0.0030	0.0030	0.0030	145,000
Oct 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
Oct 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 9, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	5,000
Oct 7, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Oct 4, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	82,618
Oct 3, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,000
Oct 2, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	98,000
Oct 1, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	296,000
Sep 30, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	2,000
Sep 25, 2024	0.0021	0.0030	0.0021	0.0025	0.0025	329,000
Sep 24, 2024	0.0020	0.0037	0.0020	0.0031	0.0031	241,038
Sep 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	28,962
Sep 20, 2024	0.0029	0.0029	0.0020	0.0020	0.0020	50,000
Sep 19, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	100,000
Sep 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 11, 2024	0.0039	0.0039	0.0019	0.0020	0.0020	330,000
Sep 10, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	650,000
Sep 9, 2024	0.0020	0.0039	0.0019	0.0030	0.0030	610,300
Sep 6, 2024	0.0024	0.0024	0.0022	0.0022	0.0022	1,160,000
Sep 5, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Sep 4, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	165,000
Sep 3, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Aug 30, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	45,000
Aug 29, 2024	0.0039	0.0039	0.0020	0.0020	0.0020	225,000
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0025	0.0040	0.0025	0.0040	0.0040	44,400
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Aug 21, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Aug 20, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	50,000
Aug 19, 2024	0.0026	0.0033	0.0026	0.0033	0.0033	450,000
Aug 16, 2024	0.0046	0.0046	0.0025	0.0046	0.0046	59,962
Aug 15, 2024	0.0040	0.0047	0.0040	0.0047	0.0047	24,670
Aug 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	937,000
Aug 12, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug 9, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug 8, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	7,000
Aug 7, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Aug 6, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	100,000
Aug 5, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Aug 2, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Aug 1, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	157,500
Jul 31, 2024	0.0049	0.0049	0.0038	0.0038	0.0038	135,000
Jul 30, 2024	0.0006	0.0040	0.0006	0.0040	0.0040	28,760
Jul 29, 2024	0.0023	0.0055	0.0023	0.0053	0.0053	465,000
Jul 26, 2024	0.0050	0.0054	0.0050	0.0054	0.0054	106,000
Jul 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	60,000
Jul 23, 2024	0.0022	0.0030	0.0022	0.0030	0.0030	13,823
Jul 22, 2024	0.0022	0.0059	0.0018	0.0022	0.0022	828,280
Jul 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	2,000
Jul 18, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	25,500
Jul 17, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	10,036,000
Jul 16, 2024	0.0037	0.0043	0.0037	0.0040	0.0040	1,344,044
Jul 15, 2024	0.0030	0.0037	0.0030	0.0037	0.0037	110,000
Jul 12, 2024	0.0036	0.0036	0.0030	0.0030	0.0030	244,968
Jul 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 10, 2024	0.0035	0.0035	0.0016	0.0020	0.0020	155,000
Jul 9, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	12,000
Jul 8, 2024	0.0022	0.0040	0.0022	0.0040	0.0040	840,000
Jul 5, 2024	0.0022	0.0045	0.0022	0.0043	0.0043	275,861
Jul 3, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 2, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	1,000
Jul 1, 2024	0.0033	0.0059	0.0030	0.0059	0.0059	286,500
Jun 28, 2024	0.0088	0.0088	0.0065	0.0065	0.0065	25,000
Jun 27, 2024	0.0118	0.0118	0.0045	0.0093	0.0093	326,777
Jun 26, 2024	0.0095	0.0095	0.0047	0.0047	0.0047	130,000
Jun 25, 2024	0.0070	0.0070	0.0050	0.0050	0.0050	7,659,837
Jun 24, 2024	0.0100	0.0100	0.0064	0.0100	0.0100	595,400
Jun 21, 2024	0.0047	0.0100	0.0047	0.0062	0.0062	6,284,705
Jun 20, 2024	0.0046	0.0047	0.0038	0.0040	0.0040	327,300
Jun 18, 2024	0.0047	0.0047	0.0030	0.0030	0.0030	100,000
Jun 17, 2024	0.0047	0.0047	0.0025	0.0025	0.0025	38,350
Jun 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	22,500
Jun 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Jun 11, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jun 10, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	753,500
Jun 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	290,000
Jun 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	74,999
Jun 3, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100
May 31, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 30, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	3,000
May 28, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	20,000
May 24, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 23, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 22, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 21, 2024	0.0035	0.0050	0.0028	0.0048	0.0048	500,461
May 20, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	50,000
May 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	80,000
May 16, 2024	0.0025	0.0035	0.0025	0.0035	0.0035	90,000
May 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	350,000
May 13, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
May 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
May 9, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	20,000
May 8, 2024	0.0050	0.0050	0.0025	0.0025	0.0025	83,183
May 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	685,000
May 3, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 2, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
May 1, 2024	0.0050	0.0050	0.0031	0.0031	0.0031	46,522
Apr 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	32,000
Apr 26, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	195,701
Apr 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	21,700
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 16, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	475,663
Apr 15, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	60,500
Apr 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 11, 2024	0.0330	0.0330	0.0030	0.0030	0.0030	85,000
Apr 10, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	440,000
Apr 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700
Apr 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,500
Apr 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 2, 2024	0.0047	0.0047	0.0040	0.0040	0.0040	23,500
Apr 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,000
Mar 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	94,000
Mar 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	80,000
Mar 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 22, 2024	0.0020	0.0055	0.0020	0.0055	0.0055	130,000
Mar 21, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 20, 2024	0.0055	0.0055	0.0040	0.0044	0.0044	23,000
Mar 19, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 18, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 15, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 14, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 13, 2024	0.0055	0.0055	0.0044	0.0044	0.0044	89,000
Mar 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,000
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 7, 2024	0.0055	0.0055	0.0040	0.0040	0.0040	149,000
Mar 6, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 5, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	30,000
Mar 4, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	30,000
Mar 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Feb 28, 2024	0.0064	0.0064	0.0040	0.0040	0.0040	258,000
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 26, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	528,616
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	106,000
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	75,000
Feb 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	131,890
Feb 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 14, 2024	0.0040	0.0055	0.0040	0.0040	0.0040	185,000
Feb 13, 2024	0.0010	0.0065	0.0010	0.0065	0.0065	194,491
Feb 12, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	25,000
Feb 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	161,465
Feb 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,500
Feb 2, 2024	0.0044	0.0049	0.0044	0.0049	0.0049	10,200
Feb 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 31, 2024	0.0044	0.0058	0.0040	0.0040	0.0040	829,880
Jan 30, 2024	0.0086	0.0086	0.0040	0.0085	0.0085	221,379
Jan 29, 2024	0.0054	0.0060	0.0054	0.0060	0.0060	135,000
Jan 26, 2024	0.0052	0.0054	0.0052	0.0054	0.0054	50,000
Jan 25, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	27,000

UURAF Ucore Rare Metals Inc.

0.5100

-3.77%

R8L.MU Volt Resources Ltd

0.0028

0.00%

TPT.SG Teck Resources Ltd

41.00

+0.49%

43E.SI VCPlus Limited

0.0020

0.00%

CGTRF GT Resources Inc.

0.0190

0.00%

PGX.V Prosper Gold Corp.

0.0950

0.00%

ARAAF Aclara Resources Inc.

0.3750

-3.85%

PJX.V PJX Resources Inc.

0.1350

+3.85%

ARAFF Arafura Rare Earths Limited

0.0900

-5.26%

ARA.TO Aclara Resources Inc.

0.5300

-1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vital Metals Limited (VTMXF)

Related Tickers