Largo Physical Vanadium Corp (VAND)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 6.41025641026 | 0.78 | 0.83 | 0.77 | 1799 | 0.77775592 | CS |
| 4 | -0.2 | -19.4174757282 | 1.03 | 1.05 | 0.77 | 2144 | 0.90232936 | CS |
| 12 | -0.12 | -12.6315789474 | 0.95 | 1.05 | 0.74 | 2340 | 0.85357202 | CS |
| 26 | -0.12 | -12.6315789474 | 0.95 | 1.06 | 0.74 | 7288 | 0.96906502 | CS |
| 52 | -0.32 | -27.8260869565 | 1.15 | 1.15 | 0.74 | 8168 | 1.00413444 | CS |
| 156 | -1.42 | -63.1111111111 | 2.25 | 2.25 | 0.74 | 4513 | 1.17294604 | CS |
| 260 | -1.42 | -63.1111111111 | 2.25 | 2.25 | 0.74 | 4513 | 1.17294604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1738363200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1738276800 | 0.83 | 0.06 | 7.79 | 0.8199999 | 0.83 | 0.8199999 | 1163 |
| 1738190400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1738104000 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.77 | 7834 |
| 1738017600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1737758400 | 0.78 | -0.1 | -11.36 | 0.78 | 0.78 | 0.78 | 1525 |
| 1737672000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 200 |
| 1737585600 | 0.88 | -0.17 | -16.19 | 1 | 1 | 0.88 | 8300 |
| 1737499200 | 1.05 | 0.27 | 34.62 | 0.95 | 1.05 | 0.95 | 13125 |
| 1737412800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1737153600 | 0.78 | -0.18 | -18.75 | 0.78 | 0.78 | 0.78 | 663 |
| 1737067200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1736980800 | 0.96 | 0.1400001 | 17.07 | 0.78 | 0.96 | 0.78 | 1688 |
| 1736894400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736808000 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.8199999 | 0.8 | 3000 |
| 1736548800 | 0.83 | -0.05 | -5.68 | 0.81 | 0.83 | 0.81 | 3331 |
| 1736462400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 25 |
| 1736376000 | 0.88 | -0.15 | -14.56 | 0.89 | 0.89 | 0.88 | 1519 |
| 1736289600 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.03 | 510 |
| 1736203200 | 1.05 | 0.28 | 36.36 | 1.05 | 1.05 | 1.05 | 1170 |
| 1735944000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 4005 |
| 1735857600 | 0.77 | -0.12 | -13.48 | 0.78 | 0.78 | 0.77 | 2000 |
| 1735684800 | 0.89 | 0.01 | 1.14 | 0.77 | 0.89 | 0.77 | 1000 |
| 1735598400 | 0.88 | -0.04 | -4.35 | 0.78 | 0.88 | 0.78 | 3162 |
| 1735339200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1735080000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1734993600 | 0.92 | 0.15 | 19.48 | 0.92 | 0.92 | 0.92 | 1100 |
| 1734734400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1734648000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1734561600 | 0.77 | -0.06 | -7.23 | 0.77 | 0.77 | 0.77 | 4000 |
| 1734475200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734388800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734129600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 2000 |
| 1734043200 | 0.83 | -0.04 | -4.60 | 0.75 | 0.85 | 0.75 | 3765 |
| 1733956800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733870400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733784000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733524800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733438400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 4 |
| 1733352000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 2 |
| 1733265600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1733179200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732920000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 100 |
| 1732833600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732747200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732660800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1732574400 | 0.87 | -0.06 | -6.45 | 0.93 | 0.93 | 0.87 | 1849 |
| 1732315200 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 2500 |
| 1732228800 | 0.94 | 0.04 | 4.44 | 0.93 | 0.94 | 0.93 | 10024 |
| 1732142400 | 0.9 | 0.16 | 21.62 | 0.76 | 0.94 | 0.76 | 20100 |
| 1732056000 | 0.74 | 0 | 0.00 | 0.75 | 0.76 | 0.74 | 22800 |
| 1731969600 | 0.74 | -0.21 | -22.11 | 0.74 | 0.74 | 0.74 | 8585 |
| 1731710400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731624000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731537600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731451200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731364800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731105600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731019200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 50 |
| 1730932800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730846400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730760000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
