OTC Markets OTCPK - Delayed Quote USD

Vital Metals Limited (VTMXF)

0.0044

+0.0004

+(10.00%)

As of 9:41:47 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	11,000
May 8, 2025	0.0045	0.0045	0.0035	0.0035	0.0035	135,000
May 7, 2025	0.0043	0.0044	0.0043	0.0044	0.0044	2,601,000
May 6, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	12,000
May 5, 2025	0.0023	0.0045	0.0022	0.0045	0.0045	624,136
May 2, 2025	0.0044	0.0070	0.0022	0.0022	0.0022	1,003,617
May 1, 2025	0.0038	0.0079	0.0038	0.0040	0.0040	1,500,000
Apr 30, 2025	0.0020	0.0050	0.0020	0.0040	0.0040	657,645
Apr 29, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	234,472
Apr 28, 2025	0.0058	0.0065	0.0027	0.0027	0.0027	540,555
Apr 25, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	118,000
Apr 24, 2025	0.0058	0.0058	0.0028	0.0028	0.0028	625,066
Apr 23, 2025	0.0024	0.0030	0.0024	0.0030	0.0030	923,530
Apr 22, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	40,000
Apr 21, 2025	0.0051	0.0051	0.0050	0.0050	0.0050	516,400
Apr 17, 2025	0.0063	0.0063	0.0040	0.0050	0.0050	520,800
Apr 16, 2025	0.0050	0.0050	0.0021	0.0045	0.0045	1,776,607
Apr 15, 2025	0.0050	0.0065	0.0030	0.0048	0.0048	1,892,692
Apr 14, 2025	0.0100	0.0100	0.0030	0.0050	0.0050	820,000
Apr 11, 2025	0.0095	0.0105	0.0025	0.0025	0.0025	666,921
Apr 10, 2025	0.0017	0.0096	0.0017	0.0096	0.0096	367,082
Apr 9, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	39,000
Apr 8, 2025	0.0030	0.0057	0.0029	0.0049	0.0049	700,000
Apr 7, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	150,000
Apr 4, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	927,500
Apr 2, 2025	0.0015	0.0025	0.0015	0.0025	0.0025	396,350
Apr 1, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	-
Mar 31, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	-
Mar 28, 2025	0.0025	0.0028	0.0025	0.0028	0.0028	620,000
Mar 27, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 26, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	50,000
Mar 25, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	500,000
Mar 24, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	60,000
Mar 21, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	18,000
Mar 20, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	40,000
Mar 19, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	399,000
Mar 18, 2025	0.0025	0.0025	0.0021	0.0021	0.0021	65,000
Mar 17, 2025	0.0016	0.0028	0.0016	0.0028	0.0028	221,000
Mar 14, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 13, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 12, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 11, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 10, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	120,000
Mar 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
Mar 6, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	1,007,000
Mar 5, 2025	0.0023	0.0028	0.0023	0.0028	0.0028	228,000
Mar 4, 2025	0.0028	0.0028	0.0023	0.0028	0.0028	94,000
Mar 3, 2025	0.0029	0.0029	0.0028	0.0028	0.0028	1,235,207
Feb 28, 2025	0.0029	0.0029	0.0012	0.0029	0.0029	252,068
Feb 27, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	25,000
Feb 26, 2025	0.0012	0.0020	0.0012	0.0019	0.0019	1,436,600
Feb 25, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
Feb 24, 2025	0.0012	0.0020	0.0012	0.0020	0.0020	184,900
Feb 21, 2025	0.0015	0.0015	0.0012	0.0012	0.0012	44,000
Feb 20, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	30,000
Feb 19, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 18, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	500,000
Feb 14, 2025	0.0025	0.0025	0.0014	0.0014	0.0014	633,200
Feb 13, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	25,000
Feb 12, 2025	0.0014	0.0029	0.0014	0.0029	0.0029	51,300
Feb 11, 2025	0.0028	0.0030	0.0012	0.0029	0.0029	2,189,429
Feb 10, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	50,000
Feb 7, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 5, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 4, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	11,000
Feb 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 31, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 30, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	75,000
Jan 29, 2025	0.0028	0.0034	0.0028	0.0034	0.0034	800,000
Jan 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
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

K4L.SG Nevada Sunrise Metals Corporation

0.0140

-12.50%

GELEF Graphano Energy Ltd.

0.0500

0.00%

STLNF Stallion Uranium Corp.

0.1350

+12.50%

ECRAF Ecora Resources PLC

0.7000

0.00%

RAREF Canada Rare Earth Corp.

0.0100

0.00%

SNNAF Sienna Resources Inc.

0.0144

+2.86%

SPMTF Spearmint Resources Inc.

0.0150

+4.17%

NVSGF Nevada Sunrise Metals Corporation

0.0200

0.00%

NTH.V Nord Precious Metals Mining Inc.

0.1400

0.00%

FCM.L First Class Metals PLC

1.4000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vital Metals Limited (VTMXF)

Related Tickers