Australia markets closed

Venerable Ventures Ltd. (VLV.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1050-0.0950 (-47.50%)
At close: 11:04AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.11000.11000.10500.10500.105011,000
13 June 20240.20000.20000.20000.20000.2000-
12 June 20240.20000.20000.20000.20000.2000-
11 June 20240.20000.20000.20000.20000.2000-
10 June 20240.15000.20000.15000.20000.200010,000
07 June 20240.06500.06500.06500.06500.0650-
06 June 20240.06500.06500.06500.06500.0650-
05 June 20240.06500.06500.06500.06500.0650-
04 June 20240.06500.06500.06500.06500.0650-
03 June 20240.06500.06500.06500.06500.0650-
31 May 20240.06500.06500.06500.06500.065010,000
31 May 20241:2 Stock split
30 May 20240.11000.11000.11000.11000.11003,000
29 May 20240.11000.11000.11000.11000.1100-
28 May 20240.11000.11000.11000.11000.1100-
27 May 20240.11000.11000.11000.11000.1100-
24 May 20240.11000.11000.11000.11000.1100-
23 May 20240.11000.11000.11000.11000.1100-
22 May 20240.11000.11000.11000.11000.1100-
21 May 20240.11000.11000.11000.11000.1100-
17 May 20240.11000.11000.11000.11000.1100-
16 May 20240.11000.11000.11000.11000.1100-
15 May 20240.11000.11000.11000.11000.1100-
14 May 20240.11000.11000.11000.11000.1100-
13 May 20240.11000.11000.11000.11000.1100-
10 May 20240.11000.11000.11000.11000.1100-
09 May 20240.11000.11000.11000.11000.11004,000
08 May 20240.10000.10000.10000.10000.100012,500
07 May 20240.11000.11000.11000.11000.1100-
06 May 20240.11000.11000.11000.11000.1100-
03 May 20240.11000.11000.11000.11000.1100-
02 May 20240.11000.11000.11000.11000.1100-
01 May 20240.11000.11000.11000.11000.1100-
30 Apr 20240.11000.11000.11000.11000.1100-
29 Apr 20240.11000.11000.11000.11000.1100-
26 Apr 20240.10000.11000.10000.11000.110010,000
25 Apr 20240.13000.13000.10000.10000.100075,500
24 Apr 20240.10000.10000.09000.09000.090014,155
23 Apr 20240.06000.10000.06000.10000.1000188,500
22 Apr 20240.23000.23000.23000.23000.2300-
19 Apr 20240.23000.23000.23000.23000.2300-
18 Apr 20240.23000.23000.23000.23000.2300-
17 Apr 20240.23000.23000.23000.23000.2300-
16 Apr 20240.23000.23000.23000.23000.2300-
15 Apr 20240.23000.23000.23000.23000.2300-
12 Apr 20240.23000.23000.23000.23000.2300-
11 Apr 20240.23000.23000.23000.23000.2300-
10 Apr 20240.23000.23000.23000.23000.2300-
09 Apr 20240.23000.23000.23000.23000.2300-
08 Apr 20240.23000.23000.23000.23000.2300-
05 Apr 20240.23000.23000.23000.23000.2300-
04 Apr 20240.23000.23000.23000.23000.2300-
03 Apr 20240.23000.23000.23000.23000.2300-
02 Apr 20240.23000.23000.23000.23000.2300-
01 Apr 20240.23000.23000.23000.23000.2300-
28 Mar 20240.23000.23000.23000.23000.2300-
27 Mar 20240.23000.23000.23000.23000.2300-
26 Mar 20240.23000.23000.23000.23000.2300-
25 Mar 20240.23000.23000.23000.23000.2300-
22 Mar 20240.23000.23000.23000.23000.2300-
21 Mar 20240.23000.23000.23000.23000.2300-
20 Mar 20240.23000.23000.23000.23000.2300-
19 Mar 20240.23000.23000.23000.23000.2300-
18 Mar 20240.23000.23000.23000.23000.2300-
15 Mar 20240.23000.23000.23000.23000.2300-
14 Mar 20240.23000.23000.23000.23000.2300-
13 Mar 20240.23000.23000.23000.23000.2300-
12 Mar 20240.23000.23000.23000.23000.2300-
11 Mar 20240.23000.23000.23000.23000.2300-
08 Mar 20240.23000.23000.23000.23000.2300-
07 Mar 20240.23000.23000.23000.23000.2300-
06 Mar 20240.23000.23000.23000.23000.2300-
05 Mar 20240.23000.23000.23000.23000.2300-
04 Mar 20240.23000.23000.23000.23000.2300-
01 Mar 20240.23000.23000.23000.23000.2300-
29 Feb 20240.23000.23000.23000.23000.2300-
28 Feb 20240.23000.23000.23000.23000.2300-
27 Feb 20240.23000.23000.23000.23000.2300-
26 Feb 20240.23000.23000.23000.23000.2300-
23 Feb 20240.23000.23000.23000.23000.2300-
22 Feb 20240.23000.23000.23000.23000.2300-
21 Feb 20240.23000.23000.23000.23000.2300-
20 Feb 20240.23000.23000.23000.23000.2300-
16 Feb 20240.23000.23000.23000.23000.2300-
15 Feb 20240.23000.23000.23000.23000.2300-
14 Feb 20240.23000.23000.23000.23000.2300-
13 Feb 20240.23000.23000.23000.23000.2300-
12 Feb 20240.23000.23000.23000.23000.2300-
09 Feb 20240.23000.23000.23000.23000.2300-
08 Feb 20240.23000.23000.23000.23000.2300-
07 Feb 20240.23000.23000.23000.23000.2300-
06 Feb 20240.23000.23000.23000.23000.2300-
05 Feb 20240.23000.23000.23000.23000.2300-
02 Feb 20240.23000.23000.23000.23000.2300-
01 Feb 20240.23000.23000.23000.23000.2300-
31 Jan 20240.23000.23000.23000.23000.2300-
30 Jan 20240.23000.23000.23000.23000.2300-
29 Jan 20240.23000.23000.23000.23000.2300-
26 Jan 20240.23000.23000.23000.23000.2300-
25 Jan 20240.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...