Vanadian Energy Corp (VEC.H)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 3.0303030303 | 0.165 | 0.17 | 0.165 | 1333 | 0.166875 | CS |
| 4 | -0.05 | -22.7272727273 | 0.22 | 0.22 | 0.15 | 4435 | 0.15995913 | CS |
| 12 | 0.165 | 3300 | 0.005 | 0.22 | 0.005 | 11672 | 0.03278886 | CS |
| 26 | 0.16 | 1600 | 0.01 | 0.22 | 0.005 | 6993 | 0.02623441 | CS |
| 52 | 0.155 | 1033.33333333 | 0.015 | 0.22 | 0.005 | 6376 | 0.0206513 | CS |
| 156 | 0.145 | 580 | 0.025 | 0.22 | 0.005 | 9650 | 0.01991163 | CS |
| 260 | 0.145 | 580 | 0.025 | 0.22 | 0.005 | 9650 | 0.01991163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.17 | 1500 |
| 1735598400 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1735339200 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 2500 |
| 1735080000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1734993600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 50 |
| 1734734400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1734648000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 21200 |
| 1734561600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1734475200 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 10 |
| 1734388800 | 0.17 | 0.02 | 13.33 | 0.175 | 0.175 | 0.17 | 10000 |
| 1734129600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1734043200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1733956800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1733870400 | 0.15 | -0.07 | -31.82 | 0.175 | 0.175 | 0.15 | 35500 |
| 1733784000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 200 |
| 1733524800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1733438400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1733352000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 53 |
| 1733265600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 100 |
| 1733179200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 58 |
| 1732920000 | 0.22 | 0.075 | 51.72 | 0.22 | 0.22 | 0.22 | 13250 |
| 1732833600 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 33 |
| 1732747200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 26 |
| 1732660800 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 432 |
| 1732574400 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 23 |
| 1732315200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
| 1732228800 | 0.145 | 0.135 | 1,350.00 | 0.145 | 0.145 | 0.145 | 3002 |
| 1732142400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732056000 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 94159 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 150 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730932800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730846400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730760000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730497200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 353 |
| 1730410800 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 137250 |
| 1730324400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730238000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11000 |
| 1730151600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 111000 |
| 1729892400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 97374 |
| 1729806000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729719600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729633200 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 99000 |
| 1729546800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729287600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729201200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729114800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729028400 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 3250 |
| 1728682800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728596400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 400 |
| 1728510000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728423600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728337200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728078000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727991600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727905200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
