Largo Physical Vanadium Corp. (VAND.V)

0.8500

0.0000

(0.00%)

At close: May 8 at 11:03:27 AM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 8, 2025	0.7100	0.8500	0.7100	0.8500	0.8500	8,000
May 7, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
May 5, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 2, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 1, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 30, 2025	0.8000	0.8000	0.6300	0.6300	0.6300	4,050
Apr 29, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	3,555
Apr 28, 2025	0.7100	0.8700	0.7100	0.8700	0.8700	11,639
Apr 25, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Apr 23, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	5,000
Apr 22, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 21, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 17, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 16, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	2,003
Apr 15, 2025	0.6100	0.8700	0.6100	0.8700	0.8700	1,163
Apr 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 9, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 8, 2025	0.6400	0.6400	0.6000	0.6000	0.6000	4,500
Apr 7, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	1,900
Apr 4, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 3, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	500
Apr 2, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 1, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 31, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 28, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	520
Mar 27, 2025	0.8500	0.8500	0.8000	0.8000	0.8000	1,500
Mar 26, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 25, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 24, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	500
Mar 21, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 20, 2025	0.6300	0.8400	0.6300	0.8400	0.8400	11,500
Mar 19, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 18, 2025	0.6500	0.6500	0.6200	0.6200	0.6200	1,000
Mar 17, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 14, 2025	0.7400	0.7400	0.6900	0.6900	0.6900	33,100
Mar 13, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 12, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 11, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 10, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 7, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 6, 2025	0.8300	0.8900	0.8300	0.8900	0.8900	44,500
Mar 5, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 4, 2025	0.8000	0.8700	0.8000	0.8700	0.8700	9,663
Mar 3, 2025	0.7300	0.7400	0.7100	0.7400	0.7400	9,803
Feb 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Feb 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 26, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 25, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
Feb 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	500
Feb 19, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 18, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 14, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 13, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	700
Feb 12, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	2,063
Feb 11, 2025	0.7600	0.7800	0.7200	0.7800	0.7800	7,513
Feb 10, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Feb 7, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 6, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 5, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 4, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 3, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 31, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 30, 2025	0.8200	0.8250	0.8200	0.8250	0.8250	1,163
Jan 29, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 28, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	7,834
Jan 27, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 24, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,525
Jan 23, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 22, 2025	1.0000	1.0000	0.8800	0.8800	0.8800	8,300
Jan 21, 2025	0.9500	1.0500	0.9500	1.0500	1.0500	13,125
Jan 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 17, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	663
Jan 16, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 15, 2025	0.7800	0.9600	0.7800	0.9600	0.9600	1,688
Jan 14, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 13, 2025	0.8100	0.8200	0.8000	0.8200	0.8200	3,000
Jan 10, 2025	0.8100	0.8300	0.8100	0.8300	0.8300	3,331
Jan 9, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 8, 2025	0.8900	0.8900	0.8800	0.8800	0.8800	1,519
Jan 7, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	510
Jan 6, 2025	1.0500	1.0500	1.0500	1.0500	1.0500	1,170
Jan 3, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	4,005
Jan 2, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	2,000
Dec 31, 2024	0.7700	0.8900	0.7700	0.8900	0.8900	1,000
Dec 30, 2024	0.7800	0.8800	0.7800	0.8800	0.8800	3,162
Dec 27, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
Dec 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,000
Dec 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 16, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Dec 12, 2024	0.7500	0.8500	0.7500	0.8300	0.8300	3,765
Dec 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 10, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 9, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 6, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 3, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 25, 2024	0.9300	0.9300	0.8700	0.8700	0.8700	1,849
Nov 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,500
Nov 21, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	10,024
Nov 20, 2024	0.7600	0.9400	0.7600	0.9000	0.9000	20,100
Nov 19, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	22,800
Nov 18, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	8,585
Nov 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 14, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 13, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 7, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 6, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 5, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 22, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	8,684
Oct 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Oct 18, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	4,000
Oct 17, 2024	0.7900	0.8700	0.7900	0.8700	0.8700	1,600
Oct 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,500
Oct 15, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,163
Oct 11, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Oct 10, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Oct 9, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	2,000
Oct 8, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	13,500
Oct 7, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	12,475
Oct 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	12,700
Oct 2, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	1,500
Oct 1, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	5,765
Sep 30, 2024	0.8100	0.8200	0.7800	0.8100	0.8100	19,505
Sep 27, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	1,000
Sep 26, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	70,500
Sep 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,200
Sep 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	6,020
Sep 20, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	52,831
Sep 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 18, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	17,752
Sep 17, 2024	0.8300	0.8300	0.8000	0.8200	0.8200	15,345
Sep 16, 2024	0.8600	0.9000	0.8200	0.8200	0.8200	24,432
Sep 13, 2024	0.9100	0.9100	0.8200	0.8300	0.8300	15,000
Sep 12, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,436
Sep 11, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,504
Sep 10, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Sep 9, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	12,100
Sep 6, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep 5, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	4,910
Sep 4, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	662
Sep 3, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,624
Aug 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Aug 29, 2024	1.0400	1.0400	0.9100	0.9400	0.9400	1,020
Aug 28, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 27, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 26, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	2,100
Aug 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 22, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 20, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 16, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 15, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 14, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 13, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Aug 12, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	663
Aug 9, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	51,025
Aug 8, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	25,300
Aug 7, 2024	1.0100	1.0600	1.0100	1.0600	1.0600	340,718
Aug 6, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	34,259
Aug 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,985
Aug 1, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	22,600
Jul 31, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	2,880
Jul 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,000
Jul 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Jul 26, 2024	0.9700	0.9700	0.9500	0.9700	0.9700	35,506
Jul 25, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	6,500
Jul 24, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,200
Jul 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,265
Jul 22, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 19, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 18, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	7,900
Jul 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 16, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	5,900
Jul 15, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	100
Jul 12, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	4,000
Jul 11, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	7,500
Jul 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jul 9, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jul 8, 2024	1.0200	1.0200	0.9600	0.9600	0.9600	3,100
Jul 5, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	1,600
Jul 4, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,900
Jul 3, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jul 2, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 28, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	14,200
Jun 27, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 26, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 25, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 24, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	37,200
Jun 21, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 20, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	1,005
Jun 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	663
Jun 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 17, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	11,600
Jun 14, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	7,500
Jun 13, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	2,500
Jun 12, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jun 11, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	90,350
Jun 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	20,570
Jun 7, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	58,600
Jun 6, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	700
Jun 5, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	27,810
Jun 4, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	94,560
Jun 3, 2024	1.0500	1.0500	1.0300	1.0400	1.0400	21,000
May 31, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	100,000
May 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 29, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 28, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	8,605
May 27, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	6,000
May 24, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
May 23, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	9,400
May 22, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	4,850
May 21, 2024	1.0300	1.0300	1.0200	1.0300	1.0300	33,625
May 17, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	22,400
May 16, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	11,110
May 15, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
May 14, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
May 13, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
May 10, 2024	1.0800	1.0900	1.0300	1.0900	1.0900	18,300
May 9, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	9,763

VRB.V Vanadiumcorp Resource Inc.

0.1050

0.00%

RNF.F Meteoric Resources NL

0.0500

-18.70%

SVM.F Sovereign Metals Limited

0.3690

+1.10%

CTTZF Centaurus Metals Limited

0.2436

+1.84%

SVMLF Sovereign Metals Limited

0.4200

+3.55%

LZM Lifezone Metals Limited

3.3800

-3.70%

TAU.V Thesis Gold Inc.

1.0200

+2.00%

LGO Largo Inc.

1.4900

+4.20%

GLO.TO Global Atomic Corporation

0.9200

+3.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TARIFFS LATEST

Largo Physical Vanadium Corp. (VAND.V)

Related Tickers