VR Resources Ltd. VRR
TSXV · Canada · Non-Energy Minerals
CAD 0.4950+0.03 (+7.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 122.98K |
| 2026-09-30 | CAD 0.48 | -5.88% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 272.14K |
| 2026-09-29 | CAD 0.51 | -5.56% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 327.31K |
| 2026-09-28 | CAD 0.54 | -6.90% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 208.50K |
| 2026-09-25 | CAD 0.58 | -2.52% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 280.03K |
| 2026-09-24 | CAD 0.60 | +6.25% | CAD 0.53 | CAD 0.63 | CAD 0.53 | 510.73K |
| 2026-09-23 | CAD 0.56 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.52 | 111.44K |
| 2026-09-22 | CAD 0.56 | +1.82% | CAD 0.53 | CAD 0.57 | CAD 0.51 | 443.84K |
| 2026-09-21 | CAD 0.55 | +27.91% | CAD 0.43 | CAD 0.55 | CAD 0.43 | 1.46M |
| 2026-09-18 | CAD 0.43 | -1.15% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 184.00K |
| 2026-09-17 | CAD 0.44 | +7.41% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 796.42K |
| 2026-09-16 | CAD 0.41 | -1.22% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 110.30K |
| 2026-09-15 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 305.50K |
| 2026-09-14 | CAD 0.40 | -5.88% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 355.35K |
| 2026-09-11 | CAD 0.43 | +7.59% | CAD 0.40 | CAD 0.43 | CAD 0.39 | 1.15M |
| 2026-09-10 | CAD 0.40 | +1.28% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 456.55K |
| 2026-09-09 | CAD 0.39 | -8.24% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 526.13K |
| 2026-09-08 | CAD 0.43 | +4.94% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 278.17K |
| 2026-09-04 | CAD 0.41 | -2.41% | CAD 0.41 | CAD 0.42 | CAD 0.37 | 759.90K |
| 2026-09-03 | CAD 0.41 | -4.60% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 953.92K |
| 2026-09-02 | CAD 0.44 | -2.25% | CAD 0.44 | CAD 0.49 | CAD 0.42 | 1.25M |
| 2026-09-01 | CAD 0.44 | +5.95% | CAD 0.40 | CAD 0.44 | CAD 0.38 | 1.68M |
| 2026-08-31 | CAD 0.42 | -8.70% | CAD 0.45 | CAD 0.47 | CAD 0.41 | 2.35M |
| 2026-08-28 | CAD 0.46 | -2.13% | CAD 0.49 | CAD 0.57 | CAD 0.46 | 3.27M |
| 2026-08-27 | CAD 0.47 | +17.50% | CAD 0.42 | CAD 0.48 | CAD 0.38 | 6.99M |
| 2026-08-26 | CAD 0.40 | +233.33% | CAD 0.16 | CAD 0.47 | CAD 0.16 | 14.94M |
| 2026-08-25 | CAD 0.12 | +20.00% | CAD 0.10 | CAD 0.12 | CAD 0.10 | 357.00K |
| 2026-08-24 | CAD 0.10 | +5.26% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 146.90K |
| 2026-08-21 | CAD 0.09 | -5.00% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 58.70K |
| 2026-08-20 | CAD 0.10 | -13.04% | CAD 0.11 | CAD 0.12 | CAD 0.10 | 122.60K |
| 2026-08-19 | CAD 0.12 | +21.05% | CAD 0.09 | CAD 0.12 | CAD 0.09 | 168.50K |
| 2026-08-18 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-08-17 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 7.00K |
| 2026-08-14 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 20.12K |
| 2026-08-13 | CAD 0.10 | +11.11% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 19.00K |
| 2026-08-12 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 8.00K |
| 2026-08-11 | CAD 0.09 | -10.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 118.56K |
| 2026-08-10 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 1.60K |
| 2026-08-07 | CAD 0.10 | +10.53% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 45.00K |
| 2026-08-06 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 91.70K |
| 2026-08-05 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 11.01K |
| 2026-08-04 | CAD 0.10 | +11.11% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 77.30K |
| 2026-07-31 | CAD 0.09 | -5.26% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 65.00K |
| 2026-07-30 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 52.10K |
| 2026-07-29 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 63.03K |
| 2026-07-28 | CAD 0.10 | 0.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 10.00K |
| 2026-07-27 | CAD 0.10 | 0.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 119.50K |
| 2026-07-24 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 17.00K |
| 2026-07-23 | CAD 0.10 | +5.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 20.00K |
| 2026-07-22 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 31.00K |
| 2026-07-21 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 26.50K |
| 2026-07-20 | CAD 0.10 | -4.55% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 70.50K |
| 2026-07-17 | CAD 0.11 | +4.76% | CAD 0.10 | CAD 0.12 | CAD 0.10 | 67.50K |
| 2026-07-16 | CAD 0.10 | +5.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 77.80K |
| 2026-07-15 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 2.04K |
| 2026-07-14 | CAD 0.10 | +5.00% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 61.00K |
| 2026-07-13 | CAD 0.10 | 0.00% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 109.50K |
| 2026-07-10 | CAD 0.10 | -4.76% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 233.61K |
| 2026-07-09 | CAD 0.10 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 126.00K |
| 2026-07-08 | CAD 0.10 | -4.55% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 316.85K |
| 2026-07-07 | CAD 0.11 | +15.79% | CAD 0.10 | CAD 0.12 | CAD 0.10 | 622.50K |
| 2026-07-06 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 230.69K |
| 2026-07-03 | CAD 0.10 | +5.26% | CAD 0.10 | CAD 0.11 | CAD 0.10 | 122.50K |
| 2026-07-02 | CAD 0.09 | -13.64% | CAD 0.11 | CAD 0.11 | CAD 0.09 | 296.19K |
| 2026-06-30 | CAD 0.11 | -4.35% | CAD 0.12 | CAD 0.13 | CAD 0.11 | 303.70K |
| 2026-06-29 | CAD 0.12 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 86.56K |
| 2026-06-26 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 215.50K |
| 2026-06-25 | CAD 0.12 | -11.54% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 97.00K |
| 2026-06-24 | CAD 0.13 | 0.00% | CAD 0.12 | CAD 0.13 | CAD 0.12 | 4.00K |
| 2026-06-23 | CAD 0.13 | -3.70% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 31.01K |
| 2026-06-22 | CAD 0.14 | +3.85% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 18.50K |
| 2026-06-19 | CAD 0.13 | +4.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 35.40K |
| 2026-06-18 | CAD 0.13 | +4.17% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 10.50K |
| 2026-06-17 | CAD 0.12 | -7.69% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 208.50K |
| 2026-06-16 | CAD 0.13 | +8.33% | CAD 0.12 | CAD 0.14 | CAD 0.12 | 225.80K |
| 2026-06-15 | CAD 0.12 | +4.35% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 32.10K |
| 2026-06-12 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.13 | CAD 0.12 | 16.20K |
| 2026-06-11 | CAD 0.12 | +4.55% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 26.51K |
| 2026-06-10 | CAD 0.11 | -24.14% | CAD 0.14 | CAD 0.14 | CAD 0.11 | 547.07K |
| 2026-06-09 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.12 | 265.00K |
| 2026-06-08 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 48.70K |
| 2026-06-05 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 80.50K |
| 2026-06-04 | CAD 0.14 | +3.70% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 400.00K |
| 2026-06-03 | CAD 0.14 | +3.85% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 30.00K |
| 2026-06-02 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 0 |
| 2026-06-01 | CAD 0.13 | -3.70% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 36.80K |
| 2026-05-29 | CAD 0.14 | +3.85% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 128.50K |
| 2026-05-28 | CAD 0.13 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 50.57K |
| 2026-05-27 | CAD 0.13 | -3.70% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 141.75K |
| 2026-05-26 | CAD 0.14 | -10.00% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 446.48K |