Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vr Resources Ltd (OP: VRRCF )

0.0550 +0.0001 (+0.18%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0850 0.0945 0.0850 0.0942 31,053 +0.01(+17.75%)
Feb 28, 2024 0.0761 0.0800 0.0757 0.0800 14,110 -0.01(-5.88%)
Feb 27, 2024 0.0850 0.0850 0.0850 0.0850 3,013 +0.00(+4.42%)
Feb 26, 2024 0.0800 0.0845 0.0800 0.0814 28,017 +0.00(+1.75%)
Feb 23, 2024 0.0705 0.0800 0.0705 0.0800 3,100 +0.01(+13.48%)
Feb 22, 2024 0.0700 0.0719 0.0700 0.0705 18,100 -0.00(-1.81%)
Feb 16, 2024 0.0718 2,100 -0.00(-5.40%)
Feb 15, 2024 0.0741 0.0759 0.0741 0.0759 7,085 +0.00(+2.85%)
Feb 14, 2024 0.0738 0.0738 0.0738 0.0738 2,000 +0.00(+1.79%)
Feb 13, 2024 0.0725 0.0725 0.0725 0.0725 10,000 +0.00(+2.55%)
Feb 12, 2024 0.0740 0.0740 0.0669 0.0707 8,850 +0.00(+5.68%)
Feb 08, 2024 0.0669 2,350 +0.00(+1.21%)
Feb 07, 2024 0.0661 0.0661 0.0661 0.0661 550 -0.00(-0.45%)
Feb 06, 2024 0.0631 0.0664 0.0630 0.0664 4,804 -0.00(-1.34%)
Feb 01, 2024 0.0673 0 +0.01(+10.33%)
Jan 29, 2024 0.0610 0 +0.02(+35.56%)
Jan 26, 2024 0.0500 0.0500 0.0450 0.0450 17,553 -0.01(-23.73%)
Jan 25, 2024 0.0590 0.0590 0.0555 0.0590 73,100 +0.00(+3.51%)
Jan 24, 2024 0.0554 0.0600 0.0554 0.0570 20,098 -0.00(-5.00%)
Jan 22, 2024 0.0600 0 +0.00(+0.00%)
Jan 19, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jan 18, 2024 0.0645 0.0645 0.0600 0.0600 4,300 -0.01(-10.71%)
Jan 17, 2024 0.0672 0.0672 0.0672 0.0672 20,000 +0.00(+7.52%)
Jan 16, 2024 0.0632 0.0632 0.0625 0.0625 31,455 -0.00(-6.99%)
Jan 12, 2024 0.0672 0.0672 0.0625 0.0672 7,000 +0.00(+5.99%)
Jan 11, 2024 0.0596 0.0660 0.0596 0.0634 260,337 +0.01(+9.31%)
Jan 10, 2024 0.0635 0.0730 0.0561 0.0580 9,800 -0.01(-20.55%)
Jan 09, 2024 0.0691 0.0730 0.0691 0.0730 52,026 +0.01(+9.12%)
Jan 08, 2024 0.0669 0.0669 0.0669 0.0669 765 -0.00(-6.04%)
Jan 03, 2024 0.0712 3,000 +0.00(+6.11%)
Jan 02, 2024 0.0668 0.0671 0.0668 0.0671 6,335 +0.01(+22.00%)
Dec 29, 2023 0.0607 0.0607 0.0550 0.0550 4,900 -0.00(-7.09%)
Dec 28, 2023 0.0600 0.0619 0.0592 0.0592 5,800 -0.00(-4.98%)
Dec 27, 2023 0.0600 0.0650 0.0551 0.0623 64,900 +0.01(+13.07%)
Dec 26, 2023 0.0550 0.0551 0.0550 0.0551 6,000 -0.01(-13.91%)
Dec 22, 2023 0.0700 0.0700 0.0604 0.0640 8,665 +0.00(+0.00%)
Dec 21, 2023 0.0639 0.0640 0.0639 0.0640 15,000 +0.00(+0.47%)
Dec 20, 2023 0.0637 0.0637 0.0637 0.0637 50,000 +0.00(+0.00%)
Dec 19, 2023 0.0540 0.0637 0.0540 0.0637 86,650 +0.01(+17.96%)
Dec 15, 2023 0.0540 0 -0.00(-2.88%)
Dec 14, 2023 0.0575 0.0575 0.0556 0.0556 2,000 -0.00(-2.97%)
Dec 13, 2023 0.0552 0.0573 0.0552 0.0573 9,800 +0.00(+3.24%)
Dec 12, 2023 0.0540 0.0610 0.0540 0.0555 69,000 +0.00(+2.78%)
Dec 11, 2023 0.0579 0.0579 0.0540 0.0540 18,000 -0.00(-0.55%)
Dec 08, 2023 0.0543 0.0543 0.0543 0.0543 6,000 +0.00(+0.00%)
Dec 06, 2023 0.0543 0 -0.01(-15.02%)
Dec 05, 2023 0.0560 0.0639 0.0560 0.0639 24,041 +0.00(+7.94%)
Dec 04, 2023 0.0592 0.0592 0.0592 0.0592 2,100 +0.01(+14.29%)
Dec 01, 2023 0.0555 0.0555 0.0518 0.0518 14,501 -0.01(-10.84%)
Nov 30, 2023 0.0581 0.0581 0.0581 0.0581 2,000 -0.00(-7.04%)
Nov 29, 2023 0.0588 0.0625 0.0551 0.0625 5,555 +0.00(+4.52%)
Nov 28, 2023 0.0590 0.0598 0.0590 0.0598 3,100 +0.01(+10.74%)
Nov 27, 2023 0.0561 0.0561 0.0522 0.0540 16,700 +0.00(+0.19%)
Nov 24, 2023 0.0539 0.0539 0.0539 0.0539 12,500 +0.00(+3.26%)
Nov 22, 2023 0.0498 0.0522 0.0498 0.0522 41,000 -0.00(-1.69%)
Nov 21, 2023 0.0531 0.0531 0.0531 0.0531 1,000 +0.00(+6.20%)
Nov 20, 2023 0.0500 0.0514 0.0500 0.0500 80,827 -0.00(-3.85%)
Nov 17, 2023 0.0511 0.0550 0.0511 0.0520 10,600 +0.00(+2.16%)
Nov 16, 2023 0.0500 0.0509 0.0500 0.0509 10,800 -0.00(-0.97%)
Nov 15, 2023 0.0514 0.0514 0.0514 0.0514 8,100 +0.00(+8.21%)
Nov 14, 2023 0.0520 0.0530 0.0475 0.0475 192,200 -0.01(-13.32%)
Nov 13, 2023 0.0524 0.0548 0.0500 0.0548 52,401 +0.00(+9.16%)
Nov 10, 2023 0.0510 0.0510 0.0502 0.0502 10,700 -0.00(-3.83%)
Nov 09, 2023 0.0561 0.0561 0.0510 0.0522 103,100 -0.01(-9.84%)
Nov 08, 2023 0.0579 0.0579 0.0579 0.0579 32,000 -0.00(-3.82%)
Nov 07, 2023 0.0658 0.0658 0.0602 0.0602 900 -0.00(-1.63%)
Nov 06, 2023 0.0586 0.0612 0.0586 0.0612 5,200 +0.00(+5.70%)
Nov 03, 2023 0.0579 0.0579 0.0579 0.0579 3,000 -0.00(-0.17%)
Nov 02, 2023 0.0780 0.0780 0.0580 0.0580 14,000 -0.02(-23.98%)
Oct 31, 2023 0.0763 0 +0.00(+5.53%)
Oct 30, 2023 0.0830 0.0830 0.0723 0.0723 4,555 +0.00(+0.70%)
Oct 27, 2023 0.0650 0.0718 0.0560 0.0718 9,800 -0.01(-12.44%)
Oct 26, 2023 0.0812 0.0820 0.0750 0.0820 9,860 +0.02(+41.38%)
Oct 25, 2023 0.0590 0.0640 0.0580 0.0580 26,100 +0.00(+1.93%)
Oct 24, 2023 0.0582 0.0588 0.0561 0.0569 23,605 +0.00(+1.61%)
Oct 23, 2023 0.0640 0.0640 0.0560 0.0560 8,000 -0.00(-1.41%)
Oct 20, 2023 0.0549 0.0568 0.0549 0.0568 9,545 +0.00(+1.07%)
Oct 19, 2023 0.0570 0.0582 0.0562 0.0562 13,735 -0.00(-3.77%)
Oct 18, 2023 0.0512 0.0598 0.0512 0.0584 30,817 +0.01(+32.73%)
Oct 17, 2023 0.0680 0.0680 0.0402 0.0440 223,900 -0.02(-33.43%)
Oct 16, 2023 0.0551 0.0661 0.0551 0.0661 331,000 +0.01(+12.99%)
Oct 13, 2023 0.0610 0.0630 0.0500 0.0585 246,500 -0.01(-9.44%)
Oct 12, 2023 0.0678 0.0678 0.0646 0.0646 2,200 -0.00(-3.44%)
Oct 11, 2023 0.0662 0.0669 0.0662 0.0669 24,000 -0.00(-4.15%)
Oct 10, 2023 0.0698 0.0698 0.0698 0.0698 10,000 -0.00(-0.29%)
Oct 06, 2023 0.0700 0 +0.01(+7.69%)
Oct 04, 2023 0.0650 0 +0.00(+3.83%)
Oct 03, 2023 0.0750 0.0750 0.0626 0.0626 3,426 -0.01(-14.60%)
Oct 02, 2023 0.0731 0.0790 0.0731 0.0733 28,150 +0.01(+10.56%)
Sep 29, 2023 0.0790 0.0790 0.0663 0.0663 253,095 -0.01(-16.08%)
Sep 28, 2023 0.1134 0.1134 0.0722 0.0790 933,950 -0.03(-28.18%)
Sep 26, 2023 0.1100 0 +0.00(+3.77%)
Sep 25, 2023 0.1163 0.1126 0.1060 0.1060 59,000 -0.01(-7.26%)
Sep 20, 2023 0.1143 0 -0.00(-1.47%)
Sep 19, 2023 0.1230 0.1230 0.1160 0.1160 44,800 -0.01(-9.30%)
Sep 18, 2023 0.1372 0.1372 0.1279 0.1279 64,450 -0.02(-13.52%)
Sep 15, 2023 0.1650 0.1650 0.1479 0.1479 7,831 -0.02(-10.36%)
Sep 14, 2023 0.1554 0.1650 0.1509 0.1650 3,200 +0.01(+6.59%)
Sep 13, 2023 0.1501 0.1548 0.1476 0.1548 28,600 +0.00(+3.20%)
Sep 12, 2023 0.1178 0.1800 0.1178 0.1500 613,250 +0.05(+46.48%)
Sep 11, 2023 0.1090 0.1090 0.1024 0.1024 61,764 -0.00(-0.39%)
Sep 08, 2023 0.1028 0.1028 0.1028 0.1028 100 -0.01(-6.20%)
Sep 07, 2023 0.1018 0.1096 0.1010 0.1096 54,000 +0.00(+4.38%)
Sep 06, 2023 0.1097 0.1097 0.1050 0.1050 49,027 -0.01(-7.57%)
Sep 05, 2023 0.1113 0.1136 0.1000 0.1136 10,920 +0.01(+13.60%)
Sep 01, 2023 0.1020 0.1020 0.1000 0.1000 43,000 -0.01(-7.15%)
Aug 31, 2023 0.1030 0.1077 0.1030 0.1077 5,000 -0.01(-7.08%)
Aug 30, 2023 0.1159 0.1159 0.1159 0.1159 40,900 +0.01(+4.79%)
Aug 29, 2023 0.1025 0.1118 0.1025 0.1106 249,610 +0.01(+5.43%)
Aug 25, 2023 0.1049 0 -0.00(-1.87%)
Aug 24, 2023 0.1069 0.1111 0.1050 0.1069 12,855 +0.00(+1.33%)
Aug 23, 2023 0.1078 0.1078 0.1030 0.1055 2,900 +0.00(+2.13%)
Aug 21, 2023 0.1033 0 -0.01(-8.66%)
Aug 18, 2023 0.1106 0.1181 0.1054 0.1131 47,531 +0.01(+9.81%)
Aug 17, 2023 0.1130 0.1130 0.1024 0.1030 69,100 -0.02(-15.64%)
Aug 16, 2023 0.1184 0.1221 0.1184 0.1221 600 -0.02(-12.85%)
Aug 15, 2023 0.1337 0.1440 0.1335 0.1401 117,200 +0.01(+10.31%)
Aug 14, 2023 0.1243 0.1326 0.1189 0.1270 38,242 +0.01(+4.96%)
Aug 11, 2023 0.1210 0.1210 0.1210 0.1210 2,001 +0.00(+1.77%)
Aug 10, 2023 0.1174 0.1189 0.1095 0.1189 136,500 +0.01(+7.80%)
Aug 09, 2023 0.1202 0.1287 0.1103 0.1103 678,450 -0.02(-15.09%)
Aug 08, 2023 0.1340 0.1400 0.1190 0.1299 328,685 -0.01(-5.11%)
Aug 07, 2023 0.1378 0.1378 0.1369 0.1369 9,000 -0.01(-4.27%)
Jul 31, 2023 0.1430 0 -0.01(-4.67%)
Jul 28, 2023 0.1600 0.1610 0.1411 0.1500 131,600 -0.02(-9.64%)
Jul 27, 2023 0.1670 0.1670 0.1610 0.1660 6,561 -0.00(-0.24%)
Jul 26, 2023 0.1745 0.1745 0.1664 0.1664 3,100 -0.00(-1.36%)
Jul 25, 2023 0.1825 0.1850 0.1687 0.1687 123,600 -0.02(-8.81%)
Jul 24, 2023 0.1825 0.1850 0.1751 0.1850 26,201 +0.00(+0.00%)
Jul 21, 2023 0.1778 0.1850 0.1778 0.1850 5,000 +0.01(+3.76%)
Jul 20, 2023 0.1800 0.1800 0.1711 0.1783 8,700 -0.00(-0.28%)
Jul 19, 2023 0.1850 0.1857 0.1784 0.1788 43,370 -0.01(-5.89%)
Jul 18, 2023 0.1824 0.1900 0.1824 0.1900 30,100 +0.01(+4.74%)
Jul 17, 2023 0.1790 0.1823 0.1704 0.1814 46,851 -0.01(-2.68%)
Jul 14, 2023 0.2000 0.2000 0.1790 0.1864 293,383 -0.00(-2.31%)
Jul 13, 2023 0.1978 0.2016 0.1900 0.1908 34,926 +0.00(+0.42%)
Jul 12, 2023 0.2000 0.2000 0.1860 0.1900 227,650 -0.01(-3.21%)
Jul 11, 2023 0.2000 0.2001 0.1963 0.1963 30,800 +0.00(+0.26%)
Jul 10, 2023 0.1996 0.1996 0.1958 0.1958 46,000 -0.02(-11.00%)
Jul 07, 2023 0.2100 0.2221 0.2100 0.2200 6,290 +0.01(+4.76%)
Jul 06, 2023 0.2529 0.2580 0.2100 0.2100 175,549 -0.03(-14.18%)
Jul 05, 2023 0.2215 0.2447 0.2100 0.2447 56,550 +0.02(+7.80%)
Jul 03, 2023 0.2270 0.2270 0.2270 0.2270 2,250 -0.02(-9.56%)
Jun 30, 2023 0.2534 0.2550 0.2484 0.2510 49,500 +0.01(+2.32%)
Jun 29, 2023 0.2290 0.2561 0.2290 0.2453 287,575 +0.02(+9.27%)
Jun 28, 2023 0.2000 0.2290 0.1999 0.2245 286,452 +0.01(+5.60%)
Jun 27, 2023 0.2126 0.2126 0.2126 0.2126 1,000 -0.01(-3.36%)
Jun 26, 2023 0.2200 0.2200 0.2121 0.2200 42,730 +0.01(+2.33%)
Jun 23, 2023 0.2010 0.2234 0.2005 0.2150 73,221 +0.01(+6.70%)
Jun 22, 2023 0.1937 0.2130 0.1902 0.2015 274,693 -0.00(-0.74%)
Jun 21, 2023 0.2000 0.2030 0.1931 0.2030 134,200 +0.00(+1.45%)
Jun 20, 2023 0.2000 0.2001 0.2000 0.2001 54,502 -0.00(-2.29%)
Jun 16, 2023 0.2126 0.2126 0.2048 0.2048 10,100 -0.01(-4.48%)
Jun 15, 2023 0.2143 0.2150 0.2143 0.2144 4,600 +0.11(+98.52%)
May 05, 2023 0.1080 0 -0.00(-3.49%)
May 04, 2023 0.1000 0.1210 0.0972 0.1119 41,642 +0.01(+13.14%)
May 03, 2023 0.1000 0.1000 0.0989 0.0989 20,000 -0.00(-0.20%)
May 02, 2023 0.0991 0.0991 0.0991 0.0991 10,000 -0.01(-8.49%)
Apr 28, 2023 0.1083 0 -0.00(-1.90%)
Apr 27, 2023 0.1020 0.1115 0.0967 0.1104 40,100 -0.00(-0.36%)
Apr 24, 2023 0.1108 0 -0.01(-11.36%)
Apr 20, 2023 0.1250 0 +0.00(+3.56%)
Apr 18, 2023 0.1207 0 +0.00(+2.37%)
Apr 17, 2023 0.1087 0.1200 0.1070 0.1179 165,424 -0.01(-6.43%)
Apr 14, 2023 0.1185 0.1260 0.1130 0.1260 26,401 +0.01(+5.00%)
Apr 13, 2023 0.1158 0.1200 0.1151 0.1200 13,150 +0.00(+2.13%)
Apr 11, 2023 0.1175 0 -0.01(-9.62%)
Apr 10, 2023 0.1120 0.1300 0.1048 0.1300 208,959 +0.03(+27.45%)
Apr 05, 2023 0.1020 0 +0.00(+1.59%)
Apr 04, 2023 0.1004 0.1008 0.0950 0.1004 35,500 +0.00(+3.61%)
Apr 03, 2023 0.0969 0.0969 0.0969 0.0969 10,000 -0.00(-2.81%)
Mar 31, 2023 0.1000 0.1000 0.0997 0.0997 28,000 -0.00(-1.29%)
Mar 30, 2023 0.1010 0.1010 0.1010 0.1010 150 -0.00(-3.26%)
Mar 29, 2023 0.0988 0.1044 0.0988 0.1044 1,000 +0.01(+6.53%)
Mar 28, 2023 0.0980 0.0980 0.0977 0.0980 4,500 -0.00(-0.91%)
Mar 27, 2023 0.1100 0.1100 0.0989 0.0989 20,250 -0.00(-1.10%)
Mar 24, 2023 0.1055 0.1055 0.0960 0.1000 27,200 -0.01(-13.04%)
Mar 23, 2023 0.1129 0.1150 0.1067 0.1150 10,500 +0.01(+4.55%)
Mar 22, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+7.21%)
Mar 21, 2023 0.1026 0.1026 0.1026 0.1026 2,573 -0.01(-6.73%)
Mar 20, 2023 0.1023 0.1100 0.1023 0.1100 9,650 +0.01(+13.40%)
Mar 17, 2023 0.0970 0.0970 0.0970 0.0970 50,000 -0.00(-0.61%)
Mar 16, 2023 0.1000 0.1000 0.0976 0.0976 13,000 -0.00(-2.40%)
Mar 15, 2023 0.1040 0.1095 0.0990 0.1000 14,400 -0.00(-4.67%)
Mar 14, 2023 0.1144 0.1160 0.1049 0.1049 58,510 +0.00(+0.67%)
Mar 10, 2023 0.1042 0 -0.01(-9.71%)
Mar 08, 2023 0.1154 0 +0.00(+1.67%)
Mar 07, 2023 0.1001 0.1135 0.1001 0.1135 28,800 +0.00(+3.75%)
Mar 06, 2023 0.1173 0.1173 0.1043 0.1094 133,652 -0.00(-1.44%)
Mar 03, 2023 0.1178 0.1188 0.1110 0.1110 38,545 -0.01(-7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.