V Ten Metals Corp. VTEN
TSXV · Canada · Finance
CAD 0.6800+0.06 (+9.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.62 | -3.12% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 500 |
| 2026-09-29 | CAD 0.64 | -5.88% | CAD 0.66 | CAD 0.66 | CAD 0.62 | 21.40K |
| 2026-09-28 | CAD 0.68 | -8.11% | CAD 0.72 | CAD 0.72 | CAD 0.65 | 29.00K |
| 2026-09-25 | CAD 0.74 | -1.33% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 4.00K |
| 2026-09-24 | CAD 0.75 | -6.25% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 5.90K |
| 2026-09-23 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-09-22 | CAD 0.80 | +11.11% | CAD 0.72 | CAD 0.80 | CAD 0.72 | 31.55K |
| 2026-09-21 | CAD 0.72 | +2.86% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 794 |
| 2026-09-18 | CAD 0.70 | -14.63% | CAD 0.78 | CAD 0.78 | CAD 0.70 | 21.70K |
| 2026-09-17 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 3.00K |
| 2026-09-16 | CAD 0.82 | +2.50% | CAD 0.80 | CAD 0.85 | CAD 0.80 | 43.80K |
| 2026-09-15 | CAD 0.80 | +1.27% | CAD 0.79 | CAD 0.80 | CAD 0.74 | 21.40K |
| 2026-09-14 | CAD 0.79 | 0.00% | CAD 0.85 | CAD 0.87 | CAD 0.79 | 18.01K |
| 2026-09-11 | CAD 0.79 | -7.06% | CAD 0.85 | CAD 0.85 | CAD 0.78 | 9.50K |
| 2026-09-10 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-09-09 | CAD 0.85 | +6.25% | CAD 0.80 | CAD 0.85 | CAD 0.80 | 8.50K |
| 2026-09-08 | CAD 0.80 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 12.41K |
| 2026-09-04 | CAD 0.80 | +5.26% | CAD 0.77 | CAD 0.80 | CAD 0.77 | 62.34K |
| 2026-09-03 | CAD 0.76 | +33.33% | CAD 0.60 | CAD 0.95 | CAD 0.60 | 73.02K |
| 2026-09-02 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-09-01 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 500 |
| 2026-08-31 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-28 | CAD 0.57 | -1.72% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 25.30K |
| 2026-08-27 | CAD 0.58 | +1.75% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 13.00K |
| 2026-08-26 | CAD 0.57 | -5.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 10.00K |
| 2026-08-25 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-08-24 | CAD 0.60 | +5.26% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 5.00K |
| 2026-08-21 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-20 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-19 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-18 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-17 | CAD 0.57 | -18.57% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 500 |
| 2026-08-14 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 3.99K |
| 2026-08-13 | CAD 0.70 | +9.38% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 2.50K |
| 2026-08-12 | CAD 0.64 | +8.47% | CAD 0.57 | CAD 0.64 | CAD 0.57 | 1.26K |
| 2026-08-11 | CAD 0.59 | -21.33% | CAD 0.57 | CAD 0.65 | CAD 0.57 | 5.82K |
| 2026-08-10 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-07 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-06 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-08-05 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.00K |
| 2026-08-04 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-31 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-30 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 2.50K |
| 2026-07-29 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-28 | CAD 0.75 | +13.64% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 2.13K |
| 2026-07-27 | CAD 0.66 | +15.79% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 5.00K |
| 2026-07-24 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-23 | CAD 0.57 | -24.00% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 5.00K |
| 2026-07-22 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 500 |
| 2026-07-21 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-20 | CAD 0.75 | +15.38% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 2.47K |
| 2026-07-17 | CAD 0.65 | +12.07% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 3.20K |
| 2026-07-16 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-07-15 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-07-14 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-07-13 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-07-10 | CAD 0.58 | -34.09% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 3.12K |
| 2026-07-09 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-08 | CAD 0.88 | +54.39% | CAD 0.86 | CAD 0.88 | CAD 0.86 | 3.04K |
| 2026-07-07 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-06 | CAD 0.57 | -34.48% | CAD 0.87 | CAD 0.87 | CAD 0.57 | 12.00K |
| 2026-07-03 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 951 |
| 2026-07-02 | CAD 0.87 | +24.29% | CAD 0.70 | CAD 0.87 | CAD 0.70 | 1.42K |
| 2026-06-30 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-06-29 | CAD 0.70 | +25.00% | CAD 0.56 | CAD 0.70 | CAD 0.38 | 16.90K |
| 2026-06-26 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-25 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 5.00K |
| 2026-06-24 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-23 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 1.36K |
| 2026-06-22 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-19 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-18 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 6.00K |
| 2026-06-17 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-16 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-15 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-12 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-11 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-10 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-09 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-08 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-05 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-04 | CAD 0.58 | +5.45% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 3.00K |
| 2026-06-03 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 15.77K |
| 2026-06-02 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.50K |
| 2026-06-01 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-05-29 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-05-28 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-05-27 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 39.10K |
| 2026-05-26 | CAD 0.56 | -6.67% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 2.00K |
| 2026-05-25 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |