TSXV - Delayed Quote
CAD
V Ten Metals Corp. (VTEN.V)
0.4550
+0.0050
(+1.11%)
At close: October 30 at 10:32:28 AM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 501 |
|
Oct 29, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 28, 2026
|
0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
|
Oct 27, 2026
|
0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 23,184 |
|
Oct 26, 2026
|
0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
|
Oct 23, 2026
|
0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,580 |
|
Oct 22, 2026
|
0.5900 | 0.5900 | 0.5000 | 0.5000 | 0.5000 | 56,500 |
|
Oct 21, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,500 |
|
Oct 20, 2026
|
0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
|
Oct 19, 2026
|
0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 6,591 |
|
Oct 16, 2026
|
0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 |
|
Oct 15, 2026
|
0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
|
Oct 14, 2026
|
0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 1,010 |
|
Oct 13, 2026
|
0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 10,108 |
|
Oct 9, 2026
|
0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 23,600 |
|
Oct 8, 2026
|
0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 19,400 |
|
Oct 7, 2026
|
0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 600 |
|
Oct 6, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,255 |
|
Oct 5, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
|
Oct 2, 2026
|
0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
|
Oct 1, 2026
|
0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 1,932 |
|
Sep 30, 2026
|
0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 |
|
Sep 29, 2026
|
0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 21,400 |
|
Sep 28, 2026
|
0.7200 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 29,000 |
|
Sep 25, 2026
|
0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 4,000 |
|
Sep 24, 2026
|
0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 5,900 |
|
Sep 23, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
|
Sep 22, 2026
|
0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 31,550 |
|
Sep 21, 2026
|
0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 794 |
|
Sep 18, 2026
|
0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 21,700 |
|
Sep 17, 2026
|
0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,000 |
|
Sep 16, 2026
|
0.8000 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 43,800 |
|
Sep 15, 2026
|
0.7900 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 21,400 |
|
Sep 14, 2026
|
0.8500 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 18,012 |
|
Sep 11, 2026
|
0.8500 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 9,500 |
|
Sep 10, 2026
|
0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
|
Sep 9, 2026
|
0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 8,500 |
|
Sep 8, 2026
|
0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 12,406 |
|
Sep 4, 2026
|
0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 62,344 |
|
Sep 3, 2026
|
0.6000 | 0.9500 | 0.6000 | 0.7600 | 0.7600 | 73,019 |
|
Sep 2, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Sep 1, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
|
Aug 31, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Aug 28, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 25,301 |
|
Aug 27, 2026
|
0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 13,000 |
|
Aug 26, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,000 |
|
Aug 25, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
Aug 24, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 |
|
Aug 21, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Aug 20, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Aug 19, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Aug 18, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Aug 17, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
|
Aug 14, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,994 |
|
Aug 13, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
|
Aug 12, 2026
|
0.5700 | 0.6400 | 0.5700 | 0.6400 | 0.6400 | 1,256 |
|
Aug 11, 2026
|
0.5700 | 0.6500 | 0.5700 | 0.5900 | 0.5900 | 5,821 |
|
Aug 10, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Aug 7, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Aug 6, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Aug 5, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
|
Aug 4, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Jul 31, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Jul 30, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,500 |
|
Jul 29, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Jul 28, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,134 |
|
Jul 27, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 5,000 |
|
Jul 24, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Jul 23, 2026
|
0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
|
Jul 22, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 |
|
Jul 21, 2026
|
0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
|
Jul 20, 2026
|
0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 2,465 |
|
Jul 17, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,200 |
|
Jul 16, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jul 15, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jul 14, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jul 13, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jul 10, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,118 |
|
Jul 9, 2026
|
0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
|
Jul 8, 2026
|
0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 3,043 |
|
Jul 7, 2026
|
0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
|
Jul 6, 2026
|
0.8700 | 0.8700 | 0.5700 | 0.5700 | 0.5700 | 12,001 |
|
Jul 3, 2026
|
0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 951 |
|
Jul 2, 2026
|
0.7000 | 0.8700 | 0.7000 | 0.8700 | 0.8700 | 1,421 |
|
Jun 30, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Jun 29, 2026
|
0.5600 | 0.7000 | 0.3750 | 0.7000 | 0.7000 | 16,900 |
|
Jun 26, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
|
Jun 25, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,000 |
|
Jun 24, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
|
Jun 23, 2026
|
0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,362 |
|
Jun 22, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 19, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 18, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 6,000 |
|
Jun 17, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 16, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 15, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 12, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 11, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 10, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 9, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 8, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 5, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
|
Jun 4, 2026
|
0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,000 |
|
Jun 3, 2026
|
0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 15,766 |
|
Jun 2, 2026
|
0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,500 |
|
Jun 1, 2026
|
0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
|
May 29, 2026
|
0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
|
May 28, 2026
|
0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
|
May 27, 2026
|
0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 39,100 |
|
May 26, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,000 |
|
May 25, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 22, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 21, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 20, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 19, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 15, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 14, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 13, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
|
May 12, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 |
|
May 11, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
|
May 8, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
|
May 7, 2026
|
0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 5,055 |
|
May 6, 2026
|
0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 24,500 |
|
May 5, 2026
|
0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
|
May 4, 2026
|
0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,500 |
|
May 1, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 30, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,015 |
|
Apr 29, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 28, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 27, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 24, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 23, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,000 |
|
Apr 22, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
|
Apr 21, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,000 |
|
Apr 20, 2026
|
0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 11,010 |
|
Apr 17, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 16, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 15, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 14, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 13, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 10, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Apr 9, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
|
Apr 8, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Apr 7, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Apr 6, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Apr 2, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Apr 1, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Mar 31, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Mar 30, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Mar 27, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Mar 26, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 |
|
Mar 25, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,365 |
|
Mar 24, 2026
|
0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
|
Mar 23, 2026
|
0.6500 | 0.7500 | 0.6300 | 0.6300 | 0.6300 | 16,100 |
|
Mar 20, 2026
|
0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 11,888 |
|
Mar 19, 2026
|
0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 15,000 |
|
Mar 18, 2026
|
0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 36,500 |
|
Mar 17, 2026
|
0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 67,794 |
|
Mar 16, 2026
|
0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 500 |
|
Mar 13, 2026
|
0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 20,519 |
|
Mar 12, 2026
|
0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 7,474 |
|
Mar 11, 2026
|
0.7000 | 0.9900 | 0.6500 | 0.9400 | 0.9400 | 160,125 |
|
Mar 10, 2026
|
0.5800 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 48,100 |
|
Mar 9, 2026
|
0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 12,218 |
|
Mar 6, 2026
|
0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,475 |
|
Mar 5, 2026
|
0.5000 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 31,500 |
|
Mar 4, 2026
|
0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 8,000 |
