Velox Energy Materials Inc. (VLX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 250,000 |
| 13 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 12 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 184,500 |
| 11 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 10 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 07 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 06 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| 05 June 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 275,000 |
| 04 June 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 449,100 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 31 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 30 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 29 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 294,300 |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 118,000 |
| 23 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 21 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,600 |
| 17 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,500 |
| 16 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,400 |
| 15 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 309,000 |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 10 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 493,000 |
| 09 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 202,000 |
| 08 May 2024 | 0.0800 | 0.1100 | 0.0700 | 0.1000 | 0.1000 | 449,200 |
| 07 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 06 May 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 31,000 |
| 03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 30 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 7,000 |
| 29 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 26 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,000 |
| 25 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 19,000 |
| 24 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
| 18 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 185,000 |
| 17 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 155,400 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,000 |
| 11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,000 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,000 |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 151,900 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,603,500 |
| 04 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 212,000 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| 26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 260,000 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 11 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 209,300 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| 07 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 361,800 |
| 06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,200 |
| 04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 27 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,100 |
| 20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 16 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,000 |
| 15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,500 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 96,000 |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,400 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 127,000 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,500 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 17,100 |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 354,500 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 26 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
| 25 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 24 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.