TipRanks
V Ten Metals Corp. (TSE:VTEN)
:VTEN
Canadian Market
VTEN
V Ten Metals Corp.
RESEARCH TOOLSreports

V Ten Metals Corp. (VTEN) Historical Prices

― Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.68
0.70
0.66
0.68
0.68
0.00%
0
0.00
Oct 01, 2026
0.64
0.68
0.64
0.68
0.68
+9.68%
1,932
0.26
Sep 30, 2026
0.62
0.62
0.62
0.62
0.62
-3.13%
500
0.07
Sep 29, 2026
0.66
0.66
0.62
0.64
0.64
-5.88%
21,400
2.96
Sep 28, 2026
0.72
0.72
0.65
0.68
0.68
-8.11%
29,000
4.29
Sep 25, 2026
0.73
0.74
0.72
0.74
0.74
-1.33%
4,000
0.60
Sep 24, 2026
0.77
0.77
0.75
0.75
0.75
-4.46%
5,900
0.86
Sep 23, 2026
0.79
0.80
0.77
0.79
0.79
-1.88%
0
0.00
Sep 22, 2026
0.72
0.80
0.72
0.80
0.80
+11.11%
31,550
4.89
Sep 21, 2026
0.72
0.72
0.72
0.72
0.72
+2.86%
794
0.12
Sep 18, 2026
0.78
0.78
0.70
0.70
0.70
-14.63%
21,700
3.55
Sep 17, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
3,000
0.49
Sep 16, 2026
0.80
0.85
0.80
0.82
0.82
+2.50%
43,800
8.15
Sep 15, 2026
0.79
0.80
0.74
0.80
0.80
+1.27%
21,400
4.17
Sep 14, 2026
0.85
0.87
0.79
0.79
0.79
0.00%
18,012
3.72
Sep 11, 2026
0.85
0.85
0.78
0.79
0.79
-5.39%
9,500
2.02
Sep 10, 2026
0.84
0.85
0.82
0.84
0.84
-1.76%
0
0.00
Sep 09, 2026
0.80
0.85
0.80
0.85
0.85
+6.25%
8,500
1.86
Sep 08, 2026
0.82
0.82
0.78
0.80
0.80
0.00%
12,406
2.84
Sep 07, 2026
0.77
0.80
0.77
0.80
0.80
0.00%
0
0.00
Sep 04, 2026
0.77
0.80
0.77
0.80
0.80
+5.26%
62,344
18.48
Sep 03, 2026
0.60
0.95
0.60
0.76
0.76
+33.33%
73,019
32.98
Sep 02, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
0
0.00
Sep 01, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
500
0.22
Aug 31, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
0
0.00
Aug 28, 2026
0.57
0.57
0.57
0.57
0.57
-1.72%
25,301
11.81
Aug 27, 2026
0.60
0.60
0.58
0.58
0.58
+1.75%
13,000
6.72
Aug 26, 2026
0.57
0.57
0.57
0.57
0.57
-3.39%
10,000
5.63
Aug 25, 2026
0.59
0.61
0.57
0.59
0.59
-1.67%
0
0.00
Aug 24, 2026
0.60
0.60
0.60
0.60
0.60
+5.26%
5,000
2.16
Aug 21, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Aug 20, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Aug 19, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Aug 18, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Aug 17, 2026
0.57
0.57
0.57
0.57
0.57
-18.57%
500
0.21
Aug 14, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
3,994
1.75
Aug 13, 2026
0.70
0.70
0.70
0.70
0.70
+9.38%
2,500
1.12
Aug 12, 2026
0.57
0.64
0.57
0.64
0.64
+8.47%
1,256
0.57
Aug 11, 2026
0.57
0.65
0.57
0.59
0.59
-21.33%
5,821
2.74
Aug 10, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Aug 07, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Aug 06, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Aug 05, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
1,000
0.45
Aug 04, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Aug 03, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Jul 31, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Jul 30, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
2,500
0.95
Jul 29, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Jul 28, 2026
0.75
0.75
0.75
0.75
0.75
+13.64%
2,134
0.82
Jul 27, 2026
0.66
0.66
0.66
0.66
0.66
+15.79%
5,000
1.97
Rows:
50