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

TSXV - Delayed Quote CAD

Vulcan Minerals Inc. (VUL.V)

0.0850
0.0000
(0.00%)
At close: April 23 at 2:48:46 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.09000.09000.09000.09000.0900-
Apr 23, 20250.09000.09000.09000.09000.09003,000
Apr 22, 20250.09000.09000.09000.09000.0900-
Apr 21, 20250.08000.09000.08000.09000.090026,900
Apr 17, 20250.09000.09000.09000.09000.09004,000
Apr 16, 20250.08000.08000.08000.08000.080064,000
Apr 15, 20250.08000.08000.08000.08000.080078,200
Apr 14, 20250.09000.10000.09000.09000.0900190,000
Apr 11, 20250.09000.10000.09000.10000.100070,000
Apr 10, 20250.09000.09000.09000.09000.0900-
Apr 9, 20250.09000.09000.08000.09000.090059,000
Apr 8, 20250.08000.08000.08000.08000.080023,000
Apr 7, 20250.08000.08000.08000.08000.080062,000
Apr 4, 20250.09000.09000.08000.08000.080083,000
Apr 3, 20250.09000.09000.08000.09000.090024,000
Apr 2, 20250.09000.09000.08000.09000.090067,000
Apr 1, 20250.09000.09000.09000.09000.09001,000
Mar 31, 20250.09000.10000.09000.09000.0900113,100
Mar 28, 20250.10000.10000.10000.10000.10001,000
Mar 27, 20250.10000.10000.09000.09000.090051,200
Mar 26, 20250.10000.10000.10000.10000.10002,000
Mar 25, 20250.09000.09000.09000.09000.09003,500
Mar 24, 20250.10000.10000.08000.09000.0900355,700
Mar 21, 20250.10000.11000.10000.10000.1000164,600
Mar 20, 20250.11000.11000.10000.11000.1100345,300
Mar 19, 20250.12000.12000.12000.12000.1200-
Mar 18, 20250.12000.12000.12000.12000.1200500
Mar 17, 20250.12000.12000.12000.12000.1200-
Mar 14, 20250.11000.12000.11000.12000.1200236,500
Mar 13, 20250.12000.12000.12000.12000.120083,300
Mar 12, 20250.12000.12000.12000.12000.12008,400
Mar 11, 20250.12000.12000.12000.12000.120026,800
Mar 10, 20250.12000.12000.11000.12000.120068,300
Mar 7, 20250.13000.13000.13000.13000.13002,800
Mar 6, 20250.12000.12000.12000.12000.1200-
Mar 5, 20250.12000.12000.12000.12000.120048,700
Mar 4, 20250.12000.12000.12000.12000.120074,600
Mar 3, 20250.13000.13000.13000.13000.13001,500
Feb 28, 20250.13000.13000.13000.13000.13004,000
Feb 27, 20250.13000.13000.13000.13000.1300-
Feb 26, 20250.13000.13000.13000.13000.130078,500
Feb 25, 20250.13000.13000.13000.13000.130045,500
Feb 24, 20250.13000.13000.13000.13000.13007,500
Feb 21, 20250.13000.13000.13000.13000.13001,500
Feb 20, 20250.13000.13000.13000.13000.1300115,300
Feb 19, 20250.13000.14000.13000.13000.130027,000
Feb 18, 20250.15000.15000.14000.14000.140035,000
Feb 14, 20250.14000.14000.14000.14000.140010,500
Feb 13, 20250.14000.14000.14000.14000.140014,500
Feb 12, 20250.14000.14000.14000.14000.1400123,500
Feb 11, 20250.14000.14000.14000.14000.140022,500
Feb 10, 20250.14000.14000.14000.14000.14004,500
Feb 7, 20250.13000.14000.13000.13000.130085,300
Feb 6, 20250.13000.13000.13000.13000.1300500
Feb 5, 20250.13000.13000.13000.13000.1300-
Feb 4, 20250.13000.13000.13000.13000.13009,500
Feb 3, 20250.12000.13000.12000.13000.130015,700
Jan 31, 20250.13000.13000.13000.13000.1300106,500
Jan 30, 20250.13000.13000.13000.13000.1300113,000
Jan 29, 20250.13000.13000.13000.13000.130031,500
Jan 28, 20250.13000.13000.13000.13000.130065,000
Jan 27, 20250.13000.13000.13000.13000.130013,000
Jan 24, 20250.13000.13000.13000.13000.13003,100
Jan 23, 20250.13000.13000.13000.13000.130020,000
Jan 22, 20250.14000.14000.14000.14000.14003,500
Jan 21, 20250.14000.14000.13000.13000.130099,000
Jan 20, 20250.14000.14000.14000.14000.1400-
Jan 17, 20250.14000.14000.14000.14000.140010,600
Jan 16, 20250.14000.14000.14000.14000.1400900
Jan 15, 20250.13000.13000.13000.13000.130016,000
Jan 14, 20250.14000.14000.14000.14000.14009,000
Jan 13, 20250.15000.15000.14000.14000.14004,800
Jan 10, 20250.14000.14000.14000.14000.14002,000
Jan 9, 20250.15000.15000.15000.15000.1500102,000
Jan 8, 20250.16000.16000.16000.16000.16004,000
Jan 7, 20250.16000.16000.16000.16000.1600130,700
Jan 6, 20250.14000.16000.14000.16000.1600147,600
Jan 3, 20250.13000.14000.13000.14000.140053,700
Jan 2, 20250.13000.13000.13000.13000.130032,500
Dec 31, 20240.12000.13000.12000.13000.13001,300
Dec 30, 20240.12000.12000.12000.12000.120041,500
Dec 27, 20240.12000.12000.12000.12000.120011,500
Dec 24, 20240.12000.12000.12000.12000.120091,500
Dec 23, 20240.12000.12000.12000.12000.1200-
Dec 20, 20240.12000.12000.12000.12000.1200100,500
Dec 19, 20240.12000.12000.12000.12000.12006,500
Dec 18, 20240.12000.12000.12000.12000.120016,500
Dec 17, 20240.12000.12000.12000.12000.1200134,000
Dec 16, 20240.12000.12000.12000.12000.120062,500
Dec 13, 20240.12000.12000.12000.12000.120018,000
Dec 12, 20240.12000.12000.12000.12000.1200102,000
Dec 11, 20240.12000.12000.12000.12000.1200100,000
Dec 10, 20240.12000.12000.12000.12000.120064,500
Dec 9, 20240.12000.12000.12000.12000.120017,500
Dec 6, 20240.12000.12000.12000.12000.120094,800
Dec 5, 20240.12000.12000.12000.12000.1200124,500
Dec 4, 20240.12000.12000.12000.12000.120093,400
Dec 3, 20240.12000.12000.11000.12000.120046,600
Dec 2, 20240.11000.12000.11000.12000.12008,100
Nov 29, 20240.12000.12000.11000.11000.1100144,200
Nov 28, 20240.12000.12000.12000.12000.120026,500
Nov 27, 20240.12000.12000.12000.12000.120031,000
Nov 26, 20240.13000.13000.13000.13000.13005,100
Nov 25, 20240.12000.12000.12000.12000.1200206,000
Nov 22, 20240.12000.12000.12000.12000.1200-
Nov 21, 20240.12000.12000.12000.12000.120010,000
Nov 20, 20240.13000.13000.12000.12000.120012,500
Nov 19, 20240.13000.13000.13000.13000.1300176,000
Nov 18, 20240.13000.13000.13000.13000.13004,000
Nov 15, 20240.13000.13000.12000.12000.1200213,000
Nov 14, 20240.12000.13000.12000.13000.1300131,500
Nov 13, 20240.12000.13000.12000.12000.1200194,400
Nov 12, 20240.13000.13000.13000.13000.13009,000
Nov 11, 20240.13000.13000.13000.13000.130039,000
Nov 8, 20240.13000.13000.13000.13000.1300114,000
Nov 7, 20240.13000.13000.13000.13000.1300-
Nov 6, 20240.14000.14000.13000.13000.1300102,300
Nov 5, 20240.13000.14000.13000.13000.130015,200
Nov 4, 20240.14000.14000.13000.13000.130036,800
Nov 1, 20240.13000.13000.13000.13000.130018,700
Oct 31, 20240.12000.12000.12000.12000.12001,400
Oct 30, 20240.13000.13000.12000.13000.130041,700
Oct 29, 20240.14000.14000.13000.13000.130049,300
Oct 28, 20240.14000.14000.14000.14000.140034,700
Oct 25, 20240.14000.14000.14000.14000.14004,500
Oct 24, 20240.14000.14000.14000.14000.140065,100
Oct 23, 20240.14000.14000.14000.14000.14008,600
Oct 22, 20240.14000.15000.14000.15000.150014,000
Oct 21, 20240.14000.14000.14000.14000.140012,500
Oct 18, 20240.14000.15000.14000.14000.1400276,000
Oct 17, 20240.13000.13000.13000.13000.1300142,500
Oct 16, 20240.13000.13000.13000.13000.130012,500
Oct 15, 20240.13000.13000.13000.13000.13007,800
Oct 11, 20240.13000.13000.13000.13000.1300115,800
Oct 10, 20240.13000.13000.13000.13000.130027,000
Oct 9, 20240.13000.13000.13000.13000.1300500
Oct 8, 20240.12000.13000.12000.13000.130049,000
Oct 7, 20240.13000.13000.13000.13000.130044,500
Oct 4, 20240.13000.13000.13000.13000.1300-
Oct 3, 20240.13000.13000.13000.13000.1300-
Oct 2, 20240.13000.13000.13000.13000.130010,000
Oct 1, 20240.13000.13000.13000.13000.1300-
Sep 30, 20240.13000.13000.13000.13000.130041,500
Sep 27, 20240.13000.13000.13000.13000.1300-
Sep 26, 20240.13000.13000.13000.13000.130013,400
Sep 25, 20240.12000.13000.12000.13000.1300213,500
Sep 24, 20240.12000.13000.12000.13000.130090,700
Sep 23, 20240.13000.13000.12000.12000.1200121,000
Sep 20, 20240.13000.13000.12000.12000.120011,000
Sep 19, 20240.12000.13000.12000.13000.130017,500
Sep 18, 20240.13000.13000.13000.13000.130028,800
Sep 17, 20240.13000.13000.13000.13000.130010,000
Sep 16, 20240.13000.13000.13000.13000.1300113,500
Sep 13, 20240.13000.13000.13000.13000.1300117,500
Sep 12, 20240.13000.13000.13000.13000.130024,000
Sep 11, 20240.13000.13000.13000.13000.1300-
Sep 10, 20240.13000.13000.13000.13000.130028,500
Sep 9, 20240.13000.15000.13000.13000.1300168,000
Sep 6, 20240.13000.13000.12000.13000.130082,500
Sep 5, 20240.12000.12000.12000.12000.120033,000
Sep 4, 20240.13000.13000.13000.13000.13002,700
Sep 3, 20240.13000.13000.12000.12000.1200100,400
Aug 30, 20240.13000.13000.13000.13000.130017,000
Aug 29, 20240.13000.13000.13000.13000.130091,500
Aug 28, 20240.14000.14000.13000.13000.130016,000
Aug 27, 20240.14000.14000.13000.14000.14007,900
Aug 26, 20240.14000.14000.13000.13000.130033,800
Aug 23, 20240.13000.14000.13000.14000.140064,000
Aug 22, 20240.13000.13000.12000.13000.1300181,500
Aug 21, 20240.13000.14000.13000.14000.1400108,000
Aug 20, 20240.12000.12000.12000.12000.1200-
Aug 19, 20240.12000.12000.12000.12000.120027,000
Aug 16, 20240.13000.13000.12000.12000.120022,500
Aug 15, 20240.12000.12000.12000.12000.120012,500
Aug 14, 20240.13000.13000.13000.13000.1300-
Aug 13, 20240.12000.13000.12000.13000.130013,500
Aug 12, 20240.12000.12000.12000.12000.120031,000
Aug 9, 20240.12000.13000.12000.13000.130040,500
Aug 8, 20240.12000.12000.12000.12000.12002,800
Aug 7, 20240.13000.13000.12000.12000.120087,100
Aug 6, 20240.13000.13000.13000.13000.1300-
Aug 2, 20240.13000.13000.13000.13000.130040,000
Aug 1, 20240.14000.14000.13000.13000.130010,900
Jul 31, 20240.14000.14000.14000.14000.1400-
Jul 30, 20240.13000.14000.13000.14000.140033,000
Jul 29, 20240.13000.14000.13000.14000.1400128,600
Jul 26, 20240.14000.14000.14000.14000.140015,000
Jul 25, 20240.14000.14000.14000.14000.14003,900
Jul 24, 20240.14000.14000.14000.14000.140018,200
Jul 23, 20240.14000.14000.14000.14000.140034,000
Jul 22, 20240.13000.14000.13000.13000.130046,500
Jul 19, 20240.14000.14000.14000.14000.14002,600
Jul 18, 20240.14000.14000.14000.14000.1400-
Jul 17, 20240.14000.14000.13000.14000.140065,600
Jul 16, 20240.15000.16000.15000.16000.160021,600
Jul 15, 20240.13000.16000.13000.14000.1400218,600
Jul 12, 20240.12000.12000.12000.12000.120020,000
Jul 11, 20240.12000.12000.12000.12000.120012,500
Jul 10, 20240.12000.12000.12000.12000.12003,000
Jul 9, 20240.12000.12000.12000.12000.1200-
Jul 8, 20240.11000.12000.11000.12000.12007,000
Jul 5, 20240.11000.12000.11000.12000.12005,400
Jul 4, 20240.12000.12000.12000.12000.120010,000
Jul 3, 20240.12000.12000.12000.12000.12004,900
Jul 2, 20240.12000.12000.12000.12000.120052,000
Jun 28, 20240.12000.12000.12000.12000.12009,600
Jun 27, 20240.12000.12000.12000.12000.120033,500
Jun 26, 20240.12000.12000.11000.11000.1100289,100
Jun 25, 20240.12000.13000.12000.12000.120019,500
Jun 24, 20240.13000.13000.12000.13000.130030,600
Jun 21, 20240.13000.13000.13000.13000.130012,000
Jun 20, 20240.13000.13000.12000.13000.13008,700
Jun 19, 20240.12000.12000.12000.12000.120014,000
Jun 18, 20240.12000.12000.12000.12000.120033,200
Jun 17, 20240.12000.13000.12000.12000.120037,300
Jun 14, 20240.13000.13000.12000.13000.130062,500
Jun 13, 20240.13000.13000.13000.13000.13002,000
Jun 12, 20240.13000.13000.13000.13000.1300-
Jun 11, 20240.14000.15000.13000.13000.1300114,500
Jun 10, 20240.13000.14000.13000.14000.1400198,500
Jun 7, 20240.13000.13000.13000.13000.130062,000
Jun 6, 20240.13000.13000.13000.13000.130070,000
Jun 5, 20240.13000.13000.13000.13000.130028,600
Jun 4, 20240.14000.14000.13000.13000.130011,900
Jun 3, 20240.13000.13000.13000.13000.130055,000
May 31, 20240.13000.14000.13000.14000.140020,500
May 30, 20240.14000.14000.14000.14000.14004,000
May 29, 20240.13000.14000.13000.14000.140031,000
May 28, 20240.14000.14000.13000.13000.130012,500
May 27, 20240.14000.14000.13000.13000.130015,500
May 24, 20240.13000.14000.13000.14000.14005,500
May 23, 20240.14000.14000.14000.14000.140019,900
May 22, 20240.14000.14000.14000.14000.140014,000
May 21, 20240.13000.14000.13000.14000.1400121,200
May 17, 20240.13000.13000.13000.13000.130010,000
May 16, 20240.13000.13000.13000.13000.1300154,000
May 15, 20240.13000.14000.13000.14000.140017,000
May 14, 20240.13000.14000.13000.14000.1400151,000
May 13, 20240.14000.14000.14000.14000.14003,500
May 10, 20240.14000.14000.14000.14000.140051,100
May 9, 20240.14000.14000.14000.14000.140085,500
May 8, 20240.14000.14000.14000.14000.140019,000
May 7, 20240.14000.14000.14000.14000.140092,600
May 6, 20240.14000.14000.14000.14000.140040,700
May 3, 20240.14000.14000.14000.14000.14001,000
May 2, 20240.16000.16000.16000.16000.1600900
May 1, 20240.15000.15000.14000.14000.140031,000
Apr 30, 20240.16000.16000.15000.15000.150076,300
Apr 29, 20240.16000.16000.16000.16000.160017,500
Apr 26, 20240.16000.16000.16000.16000.1600101,200
Apr 25, 20240.16000.16000.16000.16000.160018,500
Apr 24, 20240.17000.17000.16000.16000.160042,500

Related Tickers

SALT.V Atlas Salt Inc.
0.3950
-1.25%
 
55H0.DU MP Materials Corp
23.20
+4.50%
 
55H0.SG MP Materials Corp
23.30
+3.10%
 
55H0.BE MP Materials Corp. R
23.60
+3.51%
 
OBGRF Orbit Garant Drilling Inc.
1.0500
0.00%
 
FRI.V Freeport Resources Inc.
0.0300
0.00%
 
VRTX.CN Vortex Energy Corp.
0.3400
0.00%
 
TNR.V TNR Gold Corp.
0.0550
0.00%
 
FURY.TO Fury Gold Mines Limited
0.5300
0.00%
 
MARV.V Marvel Discovery Corp.
0.0300
0.00%