Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Largo Physical Vanadium Corp (VAND)
Largo Physical Vanadium Corp (VAND) Historical

VAND Largo Physical Vanadium Corp

1.03

-0.01 (-0.96%)

Last Updated: 13:09:24

Delayed by 15 minutes

VAND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	1.04	0.00	0.00%	1.04	1.04	1.04	94,560
Jun 03 2024	1.04	0.00	0.00%	1.05	1.05	1.03	21,000
May 31 2024	1.04	0.02	1.96%	1.04	1.04	1.04	100,000
May 30 2024	1.02	0.00	0.00%	1.02	1.02	1.02	0
May 29 2024	1.02	0.00	0.00%	1.02	1.02	1.02	0
May 28 2024	1.02	-0.03	-2.86%	1.02	1.02	1.02	8,605
May 27 2024	1.05	0.00	0.00%	1.05	1.05	1.05	6,000
May 24 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
May 23 2024	1.05	0.00	0.00%	1.05	1.05	1.05	9,400
May 22 2024	1.05	0.02	1.94%	1.05	1.05	1.05	4,850
May 21 2024	1.03	0.00	0.00%	1.03	1.03	1.02	33,625
May 17 2024	1.03	0.01	0.98%	1.03	1.03	1.03	22,400
May 16 2024	1.02	-0.07	-6.42%	1.03	1.03	1.02	11,110
May 15 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0
May 14 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0
May 13 2024	1.09	0.00	0.00%	1.09	1.09	1.09	0
May 10 2024	1.09	0.03	2.83%	1.08	1.09	1.03	18,300
May 09 2024	1.06	0.02	1.92%	1.04	1.06	1.04	9,763
May 08 2024	1.04	0.00	0.00%	1.04	1.04	1.03	15,605
May 07 2024	1.04	-0.04	-3.70%	1.04	1.04	1.04	600
May 06 2024	1.08	0.00	0.00%	1.05	1.08	1.05	9,431
May 03 2024	1.08	0.00	0.00%	1.08	1.08	1.08	8,925
May 02 2024	1.08	-0.01	-0.92%	1.09	1.09	1.08	11,200
May 01 2024	1.09	0.05	4.81%	1.06	1.09	1.06	10,000
Apr 30 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Apr 29 2024	1.04	0.01	0.97%	1.06	1.06	1.04	5,700
Apr 26 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Apr 25 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Apr 24 2024	1.03	0.00	0.00%	1.03	1.03	1.03	22
Apr 23 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Apr 22 2024	1.03	0.01	0.98%	1.04	1.04	1.03	1,600
Apr 19 2024	1.02	0.00	0.00%	1.02	1.02	1.02	1
Apr 18 2024	1.02	-0.05	-4.67%	1.02	1.02	1.02	2,805
Apr 17 2024	1.07	-0.03	-2.73%	1.08	1.08	1.07	450
Apr 16 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0
Apr 15 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0
Apr 12 2024	1.10	0.09	8.91%	1.03	1.10	1.02	3,300
Apr 11 2024	1.01	-0.07	-6.48%	1.08	1.08	1.00	24,900
Apr 10 2024	1.08	0.08	8.00%	1.08	1.08	1.08	100
Apr 09 2024	1.00	-0.02	-1.96%	1.03	1.03	1.00	24,800
Apr 08 2024	1.02	-0.06	-5.56%	1.10	1.10	1.02	6,200
Apr 05 2024	1.08	0.05	4.85%	1.08	1.08	1.02	1,200
Apr 04 2024	1.03	0.02	1.98%	1.03	1.03	1.03	200
Apr 03 2024	1.01	-0.09	-8.18%	1.09	1.09	1.01	15,800
Apr 02 2024	1.10	0.09	8.91%	1.04	1.10	1.04	1,000
Apr 01 2024	1.01	-0.09	-8.18%	1.13	1.13	1.01	2,700
Mar 28 2024	1.10	0.10	10.00%	1.00	1.10	1.00	27,200
Mar 27 2024	1.00	0.00	0.00%	1.00	1.05	1.00	24,620
Mar 26 2024	1.00	-0.05	-4.76%	1.05	1.05	1.00	600
Mar 25 2024	1.05	-0.05	-4.55%	1.10	1.10	1.05	17,150
Mar 22 2024	1.10	0.01	0.92%	1.12	1.12	1.10	1,900
Mar 21 2024	1.09	0.01	0.93%	1.09	1.09	1.09	1,300
Mar 20 2024	1.08	0.03	2.86%	1.07	1.10	1.07	14,400
Mar 19 2024	1.05	0.01	0.96%	1.05	1.05	1.05	19,300
Mar 18 2024	1.04	0.01	0.97%	1.03	1.05	1.03	33,100
Mar 15 2024	1.03	0.02	1.98%	1.03	1.03	1.03	678
Mar 14 2024	1.01	0.01	1.00%	1.01	1.01	1.01	6,000
Mar 13 2024	1.00	0.00	0.00%	1.00	1.03	0.98	8,708
Mar 12 2024	1.00	0.00	0.00%	1.00	1.00	1.00	2,000
Mar 11 2024	1.00	0.00	0.00%	1.00	1.00	1.00	6,055
Mar 08 2024	1.00	0.02	2.04%	1.00	1.00	1.00	1,213
Mar 07 2024	0.98	0.00	0.00%	0.98	0.98	0.98	1,331

Largo Physical Vanadium

Vontobel Financial Produ...

Lusitania Companhia de S...

ARMOUR Residential REIT

Euronext G ING Groep NV ...

NLBNPIT1XIE8 20240621 13

NLBNPIT1ZRS4 20351221 6....

Peri Finance Token

Bouygues Domestic bond 4...

Barclays Bank Plc Point ...

NLBNPIT1ZOD3 20240620 41...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions