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 (%)
May 31, 2023 0.1460 0.1460 0.1460 0.1460 1,500 +0.01(+3.55%)
May 30, 2023 0.1541 0.1541 0.1410 0.1410 123,400 -0.01(-3.75%)
May 26, 2023 0.1475 0.1475 0.1455 0.1465 20,700 +0.00(+2.45%)
May 25, 2023 0.1453 0.1500 0.1361 0.1430 16,000 +0.00(+2.88%)
May 24, 2023 0.1514 0.1591 0.1380 0.1390 70,430 -0.02(-13.83%)
May 23, 2023 0.1580 0.1799 0.1580 0.1613 36,300 -0.02(-11.13%)
May 22, 2023 0.1839 0.1839 0.1800 0.1815 22,000 +0.02(+14.87%)
May 19, 2023 0.1850 0.2100 0.1580 0.1580 110,490 -0.03(-14.96%)
May 18, 2023 0.1340 0.2300 0.1340 0.1858 676,090 +0.06(+52.30%)
May 17, 2023 0.1286 0.1315 0.1220 0.1220 86,785 -0.02(-11.59%)
May 16, 2023 0.1366 0.1380 0.1366 0.1380 1,250 +0.00(+0.44%)
May 15, 2023 0.1336 0.1374 0.1336 0.1374 9,000 -0.01(-6.53%)
May 12, 2023 0.1550 0.1550 0.1405 0.1470 64,150 +0.00(+2.80%)
May 11, 2023 0.1550 0.1550 0.1430 0.1430 78,000 -0.01(-9.03%)
May 10, 2023 0.1610 0.1790 0.1500 0.1572 139,700 +0.01(+9.24%)
May 09, 2023 0.1245 0.1439 0.1196 0.1439 141,050 +0.04(+33.24%)
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%)
Mar 02, 2023 0.1196 0.1200 0.1196 0.1200 6,000 +0.00(+3.00%)
Feb 28, 2023 0.1165 0 -0.01(-6.80%)
Feb 27, 2023 0.1250 0.1250 0.1250 0.1250 100 -0.00(-3.10%)
Feb 24, 2023 0.1448 0.1448 0.1240 0.1290 126,600 -0.01(-10.42%)
Feb 23, 2023 0.1588 0.1800 0.1440 0.1440 349,832 -0.00(-2.64%)
Feb 22, 2023 0.1478 0.1484 0.1478 0.1479 6,400 +0.01(+10.13%)
Feb 21, 2023 0.1450 0.1483 0.1343 0.1343 13,500 -0.01(-9.44%)
Feb 17, 2023 0.1408 0.1483 0.1408 0.1483 11,000 +0.01(+5.93%)
Feb 16, 2023 0.1406 0.1415 0.1400 0.1400 29,708 +0.00(+0.00%)
Feb 15, 2023 0.1564 0.1564 0.1400 0.1400 41,400 -0.02(-10.37%)
Feb 14, 2023 0.1408 0.1563 0.1408 0.1562 26,000 +0.01(+5.19%)
Feb 13, 2023 0.1422 0.1485 0.1300 0.1485 45,303 +0.01(+4.43%)
Feb 10, 2023 0.1441 0.1441 0.1371 0.1422 10,939 +0.01(+3.80%)
Feb 09, 2023 0.1358 0.1421 0.1312 0.1370 112,000 +0.00(+1.48%)
Feb 08, 2023 0.1043 0.1356 0.1043 0.1350 190,701 +0.03(+32.35%)
Feb 07, 2023 0.1021 0.1100 0.1020 0.1020 45,819 +0.00(+0.00%)
Feb 06, 2023 0.1020 0.1020 0.1020 0.1020 7,500 -0.01(-5.03%)
Feb 03, 2023 0.1074 0.1074 0.1074 0.1074 59,523 -0.01(-7.33%)
Jan 30, 2023 0.1159 590 -0.01(-7.35%)
Jan 27, 2023 0.1251 0.1251 0.1251 0.1251 4,500 -0.00(-1.96%)
Jan 26, 2023 0.1420 0.1420 0.1272 0.1276 30,833 -0.02(-10.71%)
Jan 25, 2023 0.1372 0.1429 0.1349 0.1429 30,500 +0.00(+3.03%)
Jan 24, 2023 0.1434 0.1450 0.1320 0.1387 30,500 -0.01(-4.80%)
Jan 23, 2023 0.1450 0.1483 0.1450 0.1457 30,000 +0.01(+5.43%)
Jan 20, 2023 0.1382 0.1382 0.1382 0.1382 1,940 +0.01(+9.77%)
Jan 18, 2023 0.1259 0 +0.00(+1.53%)
Jan 17, 2023 0.1285 0.1285 0.1240 0.1240 200 -0.01(-7.60%)
Jan 13, 2023 0.1342 0.1342 0.1342 0.1342 2,500 +0.01(+7.62%)
Jan 12, 2023 0.1247 0.1247 0.1247 0.1247 4,000 -0.01(-4.30%)
Jan 10, 2023 0.1303 0 +0.03(+25.05%)
Jan 06, 2023 0.1042 0 +0.01(+7.09%)
Jan 05, 2023 0.0973 0.0973 0.0973 0.0973 200 +0.00(+2.31%)
Jan 03, 2023 0.0951 0 +0.01(+7.34%)
Dec 30, 2022 0.0922 0.0923 0.0886 0.0886 4,916 -0.01(-6.44%)
Dec 29, 2022 0.0910 0.0947 0.0910 0.0947 2,700 +0.01(+7.13%)
Dec 28, 2022 0.0814 0.0884 0.0801 0.0884 18,925 +0.01(+11.62%)
Dec 23, 2022 0.0792 75 -0.00(-4.81%)
Dec 22, 2022 0.0844 0.0849 0.0832 0.0832 27,589 +0.00(+0.97%)
Dec 21, 2022 0.0824 0.0824 0.0824 0.0824 1,000 +0.00(+4.57%)
Dec 20, 2022 0.0724 0.0788 0.0700 0.0788 5,284 +0.01(+11.61%)
Dec 19, 2022 0.0717 0.0717 0.0706 0.0706 5,000 -0.00(-4.72%)
Dec 16, 2022 0.0810 0.0810 0.0741 0.0741 28,000 -0.01(-7.38%)
Dec 15, 2022 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 13, 2022 0.0850 0 +0.01(+13.33%)
Dec 12, 2022 0.0822 0.0822 0.0750 0.0750 34,000 -0.01(-8.42%)
Dec 09, 2022 0.0793 0.0819 0.0793 0.0819 19,065 -0.00(-5.43%)
Dec 08, 2022 0.0963 0.0963 0.0810 0.0866 6,825 +0.00(+1.88%)
Dec 07, 2022 0.0881 0.0881 0.0850 0.0850 32,000 -0.00(-3.30%)
Dec 06, 2022 0.0879 0.0879 0.0879 0.0879 6,000 +0.00(+3.41%)
Dec 05, 2022 0.0920 0.0920 0.0850 0.0850 22,000 -0.00(-1.28%)
Dec 02, 2022 0.0815 0.0900 0.0815 0.0861 20,200 -0.00(-5.18%)
Dec 01, 2022 0.0782 0.0908 0.0782 0.0908 52,200 +0.01(+13.50%)
Nov 30, 2022 0.0778 0.0815 0.0765 0.0800 138,870 +0.00(+3.23%)
Nov 29, 2022 0.0784 0.0784 0.0775 0.0775 97,250 +0.00(+3.06%)
Nov 28, 2022 0.0900 0.0950 0.0752 0.0752 61,750 -0.02(-22.79%)
Nov 23, 2022 0.0974 0 +0.00(+4.28%)
Nov 22, 2022 0.0934 0.0934 0.0934 0.0934 6,000 +0.00(+3.78%)
Nov 21, 2022 0.0924 0.0924 0.0900 0.0900 24,000 +0.01(+10.43%)
Nov 18, 2022 0.0821 0.0821 0.0776 0.0815 23,000 +0.01(+8.52%)
Nov 16, 2022 0.0751 0 +0.00(+0.54%)
Nov 15, 2022 0.0790 0.0790 0.0747 0.0747 11,300 -0.00(-0.80%)
Nov 14, 2022 0.0753 0.0753 0.0753 0.0753 25,000 +0.01(+10.90%)
Nov 11, 2022 0.0719 0.0719 0.0679 0.0679 9,400 -0.01(-9.22%)
Nov 10, 2022 0.0721 0.0750 0.0671 0.0748 221,000 +0.01(+12.48%)
Nov 09, 2022 0.0700 0.0710 0.0665 0.0665 96,200 +0.01(+14.66%)
Nov 08, 2022 0.0605 0.0605 0.0580 0.0580 4,000 -0.01(-16.18%)
Nov 07, 2022 0.0700 0.0700 0.0692 0.0692 5,800 +0.01(+13.44%)
Nov 04, 2022 0.0642 0.0642 0.0610 0.0610 4,200 -0.00(-0.49%)
Nov 03, 2022 0.0613 0.0664 0.0612 0.0613 44,300 -0.00(-6.27%)
Nov 02, 2022 0.0698 0.0698 0.0654 0.0654 37,800 +0.01(+14.74%)
Oct 31, 2022 0.0570 0 -0.01(-20.83%)
Oct 28, 2022 0.0740 0.0740 0.0720 0.0720 61,000 -0.00(-3.74%)
Oct 27, 2022 0.0788 0.0788 0.0740 0.0748 8,100 -0.01(-6.50%)
Oct 26, 2022 0.0871 0.0871 0.0724 0.0800 42,200 +0.00(+4.03%)
Oct 24, 2022 0.0769 0 -0.01(-13.40%)
Oct 21, 2022 0.0739 0.0890 0.0721 0.0888 138,000 +0.01(+19.84%)
Oct 20, 2022 0.0720 0.0741 0.0720 0.0741 10,000 -0.00(-1.85%)
Oct 19, 2022 0.0763 0.0763 0.0755 0.0755 100,000 -0.00(-5.63%)
Oct 18, 2022 0.0803 0.0850 0.0783 0.0800 106,500 -0.00(-2.08%)
Oct 17, 2022 0.0837 0.0857 0.0817 0.0817 26,000 -0.02(-17.56%)
Oct 13, 2022 0.0991 0 -0.00(-2.84%)
Oct 12, 2022 0.1000 0.1020 0.1000 0.1020 450 -0.01(-5.47%)
Oct 06, 2022 0.1079 0 -0.00(-3.66%)
Oct 05, 2022 0.1110 0.1120 0.1066 0.1120 1,500 +0.00(+1.54%)
Oct 04, 2022 0.1075 0.1103 0.1075 0.1103 18,500 -0.01(-8.77%)
Oct 03, 2022 0.1001 0.1209 0.0955 0.1209 12,801 +0.03(+28.48%)
Sep 29, 2022 0.0941 0 +0.01(+9.42%)
Sep 28, 2022 0.0948 0.0948 0.0860 0.0860 9,500 +0.00(+2.38%)
Sep 27, 2022 0.0972 0.0972 0.0840 0.0840 92,000 -0.01(-13.58%)
Sep 26, 2022 0.1027 0.1027 0.0972 0.0972 119,554 -0.01(-12.59%)
Sep 23, 2022 0.1069 0.1119 0.1069 0.1112 38,500 +0.01(+7.96%)
Sep 22, 2022 0.1113 0.1113 0.1030 0.1030 101,000 -0.01(-6.36%)
Sep 21, 2022 0.1100 0.1128 0.1075 0.1100 128,850 +0.00(+0.92%)
Sep 20, 2022 0.1211 0.1211 0.1090 0.1090 26,655 +0.00(+4.61%)
Sep 19, 2022 0.1079 0.1079 0.1000 0.1042 7,500 -0.00(-3.43%)
Sep 16, 2022 0.1079 0.1079 0.1079 0.1079 100 -0.00(-2.88%)
Sep 15, 2022 0.1111 0.1111 0.1111 0.1111 1,000 -0.00(-1.51%)
Sep 14, 2022 0.1128 0.1128 0.1128 0.1128 10,000 +0.00(+3.87%)
Sep 13, 2022 0.1118 0.1161 0.1086 0.1086 49,000 -0.00(-1.63%)
Sep 12, 2022 0.1090 0.1104 0.1090 0.1104 5,324 +0.00(+1.47%)
Sep 09, 2022 0.1165 0.1165 0.1054 0.1088 169,000 -0.01(-5.72%)
Sep 08, 2022 0.1154 0.1154 0.1154 0.1154 800 +0.00(+2.94%)
Sep 07, 2022 0.1138 0.1138 0.1121 0.1121 21,000 -0.00(-2.27%)
Sep 06, 2022 0.1036 0.1147 0.1015 0.1147 13,000 +0.01(+5.62%)
Sep 02, 2022 0.1067 0.1086 0.1063 0.1086 6,836 -0.00(-0.09%)
Sep 01, 2022 0.1086 0.1087 0.1086 0.1087 3,100 -0.00(-2.77%)
Aug 31, 2022 0.1157 0.1157 0.1100 0.1118 10,485 -0.00(-0.36%)
Aug 30, 2022 0.1150 0.1150 0.1122 0.1122 29,400 -0.00(-2.43%)
Aug 29, 2022 0.1290 0.1290 0.1150 0.1150 41,150 -0.01(-8.87%)
Aug 25, 2022 0.1262 0 +0.00(+3.36%)
Aug 24, 2022 0.1221 0.1221 0.1221 0.1221 6,000 +0.00(+1.75%)
Aug 23, 2022 0.1184 0.1208 0.1184 0.1200 27,600 -0.00(-0.66%)
Aug 22, 2022 0.1392 0.1392 0.1208 0.1208 4,500 -0.03(-17.37%)
Aug 19, 2022 0.1430 0.1500 0.1150 0.1462 70,200 +0.01(+8.14%)
Aug 18, 2022 0.1381 0.1381 0.1300 0.1352 65,250 +0.00(+3.36%)
Aug 17, 2022 0.1300 0.1317 0.1300 0.1308 25,800 -0.01(-7.69%)
Aug 16, 2022 0.1438 0.1600 0.1417 0.1417 22,040 -0.01(-4.90%)
Aug 15, 2022 0.1400 0.1490 0.1400 0.1490 6,100 +0.01(+8.68%)
Aug 12, 2022 0.1172 0.1460 0.1154 0.1371 15,400 +0.02(+19.32%)
Aug 11, 2022 0.1100 0.1150 0.1097 0.1149 129,545 -0.00(-2.63%)
Aug 10, 2022 0.1200 0.1200 0.1050 0.1180 118,671 +0.01(+8.66%)
Aug 09, 2022 0.1050 0.1086 0.1000 0.1086 13,725 +0.00(+3.43%)
Aug 08, 2022 0.1050 0.1050 0.1050 0.1050 5,170 +0.00(+0.00%)
Aug 05, 2022 0.1093 0.1093 0.1050 0.1050 15,000 -0.00(-3.76%)
Jul 28, 2022 0.1091 0 +0.00(+0.28%)
Jul 27, 2022 0.1146 0.1200 0.1048 0.1088 36,000 -0.01(-10.82%)
Jul 26, 2022 0.1121 0.1220 0.1091 0.1220 140,500 +0.01(+11.93%)
Jul 25, 2022 0.1300 0.1330 0.1051 0.1090 74,500 -0.02(-18.05%)
Jul 22, 2022 0.1206 0.1330 0.1200 0.1330 44,346 +0.02(+12.90%)
Jul 21, 2022 0.1068 0.1384 0.1068 0.1178 222,790 +0.03(+40.41%)
Jul 20, 2022 0.0893 0.0971 0.0839 0.0839 49,200 -0.00(-1.29%)
Jul 19, 2022 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-2.86%)
Jul 15, 2022 0.0875 0 -0.01(-5.91%)
Jul 14, 2022 0.0900 0.0930 0.0900 0.0930 14,000 -0.00(-1.59%)
Jul 13, 2022 0.1000 0.1000 0.0945 0.0945 46,500 -0.01(-11.52%)
Jul 12, 2022 0.1012 0.1068 0.1012 0.1068 10,222 +0.01(+6.80%)
Jul 11, 2022 0.1033 0.1033 0.1000 0.1000 11,500 -0.00(-0.50%)
Jul 08, 2022 0.1062 0.1062 0.1005 0.1005 29,200 -0.01(-9.46%)
Jul 07, 2022 0.0830 0.1110 0.0830 0.1110 39,150 +0.01(+13.50%)
Jul 06, 2022 0.1000 0.1000 0.0900 0.0978 16,500 -0.00(-1.11%)
Jul 05, 2022 0.1098 0.1152 0.0989 0.0989 30,200 -0.02(-17.58%)
Jul 01, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.01(+6.29%)
Jun 30, 2022 0.1200 0.1243 0.1129 0.1129 38,600 -0.01(-10.96%)
Jun 29, 2022 0.1200 0.1346 0.1200 0.1268 153,690 +0.02(+14.13%)
Jun 28, 2022 0.1244 0.1324 0.1111 0.1111 94,990 -0.02(-15.51%)
Jun 24, 2022 0.1315 0 -0.01(-5.46%)
Jun 23, 2022 0.1419 0.1419 0.1391 0.1391 9,200 +0.00(+0.00%)
Jun 22, 2022 0.1444 0.1470 0.1391 0.1391 29,385 -0.00(-2.32%)
Jun 21, 2022 0.1328 0.1424 0.1310 0.1424 13,750 +0.00(+2.96%)
Jun 17, 2022 0.1419 0.1419 0.1383 0.1383 10,500 -0.02(-12.08%)
Jun 16, 2022 0.1473 0.1573 0.1473 0.1573 102,052 -0.00(-0.94%)
Jun 15, 2022 0.1600 0.1600 0.1510 0.1588 13,200 -0.02(-13.03%)
Jun 14, 2022 0.1826 0.1826 0.1825 0.1826 8,000 +0.03(+21.65%)
Jun 13, 2022 0.1600 0.1600 0.1501 0.1501 6,000 -0.00(-1.25%)
Jun 10, 2022 0.1610 0.1642 0.1520 0.1520 23,300 -0.02(-9.69%)
Jun 09, 2022 0.1947 0.1947 0.1659 0.1683 43,378 -0.02(-11.93%)
Jun 08, 2022 0.1858 0.1911 0.1858 0.1911 6,500 +0.02(+10.46%)
Jun 07, 2022 0.2000 0.2000 0.1730 0.1730 54,950 -0.01(-7.44%)
Jun 06, 2022 0.1690 0.1869 0.1690 0.1869 17,500 +0.01(+4.53%)
Jun 03, 2022 0.1752 0.1788 0.1752 0.1788 19,350 -0.01(-4.39%)
Jun 02, 2022 0.1870 0.1870 0.1870 0.1870 2,000 -0.01(-6.50%)
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.