Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Vicinity Motor Corp (VMC)
Vicinity Motor Corp (VMC) Historical

VMC Vicinity Motor Corp

0.18

0.01 (5.88%)

Sep 18 2024 - Closed

Delayed by 15 minutes

VMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	0.17	0.00	0.00%	0.17	0.17	0.17	0
Sep 17 2024	0.17	-0.01	-5.56%	0.185	0.195	0.17	38,040
Sep 16 2024	0.18	0.00	0.00%	0.19	0.195	0.165	23,324
Sep 13 2024	0.18	0.005	2.86%	0.18	0.18	0.17	9,610
Sep 12 2024	0.175	-0.015	-7.89%	0.17	0.19	0.17	30,050
Sep 11 2024	0.19	0.01	5.56%	0.18	0.19	0.18	10,501
Sep 10 2024	0.18	0.00	0.00%	0.18	0.18	0.18	0
Sep 09 2024	0.18	0.02	12.50%	0.18	0.185	0.17	15,136
Sep 06 2024	0.16	-0.02	-11.11%	0.18	0.19	0.16	13,822
Sep 05 2024	0.18	-0.01	-5.26%	0.18	0.19	0.18	42,300
Sep 04 2024	0.19	0.00	0.00%	0.19	0.19	0.19	15
Sep 03 2024	0.19	-0.01	-5.00%	0.20	0.20	0.185	25,887
Aug 30 2024	0.20	0.005	2.56%	0.19	0.20	0.19	22,500
Aug 29 2024	0.195	0.00	0.00%	0.19	0.195	0.19	17,678
Aug 28 2024	0.195	-0.01	-4.88%	0.21	0.22	0.19	67,303
Aug 27 2024	0.205	0.00	0.00%	0.20	0.21	0.20	31,000
Aug 26 2024	0.205	-0.01	-4.65%	0.215	0.225	0.205	114,895
Aug 23 2024	0.215	-0.01	-4.44%	0.22	0.22	0.21	13,416
Aug 22 2024	0.225	0.015	7.14%	0.21	0.23	0.20	70,501
Aug 21 2024	0.21	0.01	5.00%	0.24	0.25	0.21	349,742
Aug 20 2024	0.20	0.01	5.26%	0.19	0.21	0.19	326,266
Aug 19 2024	0.19	0.00	0.00%	0.165	0.19	0.165	182,739
Aug 16 2024	0.19	-0.035	-15.56%	0.22	0.22	0.19	88,672
Aug 15 2024	0.225	-0.025	-10.00%	0.215	0.245	0.20	393,366
Aug 14 2024	0.25	-0.02	-7.41%	0.20	0.265	0.195	339,664
Aug 13 2024	0.27	0.135	100.00%	0.27	0.36	0.25	2,435,211
Aug 12 2024	0.135	-0.02	-12.90%	0.14	0.155	0.135	329,690
Aug 09 2024	0.155	-0.265	-63.10%	0.22	0.25	0.13	2,007,346
Aug 08 2024	0.42	-0.03	-6.67%	0.41	0.425	0.40	74,857
Aug 07 2024	0.45	0.03	7.14%	0.41	0.45	0.39	185,814
Aug 06 2024	0.42	-0.075	-15.15%	0.50	0.52	0.41	147,326
Aug 02 2024	0.495	-0.015	-2.94%	0.52	0.52	0.49	14,551
Aug 01 2024	0.51	-0.05	-8.93%	0.56	0.56	0.50	47,150
Jul 31 2024	0.56	0.00	0.00%	0.57	0.57	0.55	20,035
Jul 30 2024	0.56	0.04	7.69%	0.59	0.59	0.55	143,181
Jul 29 2024	0.52	-0.03	-5.45%	0.56	0.58	0.52	88,560
Jul 26 2024	0.55	0.02	3.77%	0.52	0.55	0.51	43,252
Jul 25 2024	0.53	0.02	3.92%	0.53	0.53	0.48	55,394
Jul 24 2024	0.51	-0.05	-8.93%	0.54	0.58	0.51	70,555
Jul 23 2024	0.56	-0.01	-1.75%	0.59	0.59	0.56	48,203
Jul 22 2024	0.57	-0.04	-6.56%	0.56	0.58	0.55	78,453
Jul 19 2024	0.61	-0.12	-16.44%	0.70	0.70	0.60	218,228
Jul 18 2024	0.73	-0.10	-12.05%	0.77	0.77	0.71	83,439
Jul 17 2024	0.83	0.00	0.00%	0.78	0.83	0.74	55,311
Jul 16 2024	0.83	-0.04	-4.60%	0.78	0.84	0.76	80,381
Jul 15 2024	0.87	-0.12	-12.12%	0.88	0.89	0.77	302,784
Jul 12 2024	0.99	0.55	125.00%	1.12	1.25	0.84	2,173,424
Jul 11 2024	0.44	-0.02	-4.35%	0.44	0.45	0.405	195,279
Jul 10 2024	0.46	-0.01	-2.13%	0.475	0.495	0.44	226,761
Jul 09 2024	0.47	-0.06	-11.32%	0.54	0.54	0.47	115,972
Jul 08 2024	0.53	0.01	1.92%	0.55	0.56	0.49	198,134
Jul 05 2024	0.52	-0.10	-16.13%	0.64	0.64	0.51	788,391
Jul 04 2024	0.62	-0.11	-15.07%	0.68	0.68	0.61	321,680
Jul 03 2024	0.73	-0.04	-5.19%	0.82	0.82	0.70	77,016
Jul 02 2024	0.77	-0.01	-1.28%	0.78	0.81	0.72	56,138
Jun 28 2024	0.78	0.02	2.63%	0.79	0.83	0.78	23,650
Jun 27 2024	0.76	-0.04	-5.00%	0.75	0.80	0.75	21,000
Jun 26 2024	0.80	0.02	2.56%	0.79	0.80	0.75	63,982
Jun 25 2024	0.78	-0.05	-6.02%	0.83	0.84	0.77	8,700
Jun 24 2024	0.83	-0.04	-4.60%	0.83	0.87	0.80	33,605
Jun 21 2024	0.87	0.02	2.35%	0.87	0.87	0.87	1,033

Delayed Upgrade Clock