Virginia Energy Resources Inc. (VEGYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3660

+0.0170

(+4.87%)

At close: 03:19PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	-	-	-	-	-	-
24 Jan 2023	0.3500	0.3500	0.3490	0.3490	0.3490	13,000
23 Jan 2023	0.3511	0.3623	0.3511	0.3623	0.3623	7,075
20 Jan 2023	0.3500	0.3561	0.3440	0.3561	0.3561	6,982
19 Jan 2023	0.3298	0.3369	0.3298	0.3369	0.3369	500
18 Jan 2023	0.3471	0.3473	0.3471	0.3473	0.3473	6,000
17 Jan 2023	0.3357	0.3357	0.3357	0.3357	0.3357	-
13 Jan 2023	0.3357	0.3357	0.3357	0.3357	0.3357	200
12 Jan 2023	0.3348	0.3500	0.3348	0.3500	0.3500	26,030
11 Jan 2023	0.3425	0.3425	0.3425	0.3425	0.3425	-
10 Jan 2023	0.3425	0.3425	0.3425	0.3425	0.3425	1,500
09 Jan 2023	0.3241	0.3305	0.3241	0.3305	0.3305	5,180
06 Jan 2023	0.3275	0.3275	0.3275	0.3275	0.3275	250
05 Jan 2023	0.3024	0.3024	0.3024	0.3024	0.3024	-
04 Jan 2023	0.2870	0.3024	0.2870	0.3024	0.3024	17,900
03 Jan 2023	0.2850	0.2850	0.2831	0.2831	0.2831	3,950
30 Dec 2022	0.2880	0.3002	0.2872	0.3002	0.3002	6,840
29 Dec 2022	0.3000	0.3072	0.3000	0.3072	0.3072	17,100
28 Dec 2022	0.2887	0.2964	0.2887	0.2964	0.2964	914
27 Dec 2022	0.2388	0.2767	0.2388	0.2767	0.2767	1,100
23 Dec 2022	0.2606	0.2821	0.2606	0.2821	0.2821	10,390
22 Dec 2022	0.2684	0.2684	0.2684	0.2684	0.2684	5,081
21 Dec 2022	0.2490	0.2586	0.2490	0.2550	0.2550	36,300
20 Dec 2022	0.2659	0.2743	0.2659	0.2686	0.2686	48,313
19 Dec 2022	0.2566	0.2566	0.2566	0.2566	0.2566	2,000
16 Dec 2022	0.2461	0.2505	0.2461	0.2505	0.2505	3,610
15 Dec 2022	0.2517	0.2517	0.2517	0.2517	0.2517	400
14 Dec 2022	0.2670	0.2670	0.2670	0.2670	0.2670	-
13 Dec 2022	0.2670	0.2670	0.2670	0.2670	0.2670	175
12 Dec 2022	0.2780	0.2780	0.2558	0.2558	0.2558	15,700
09 Dec 2022	0.2613	0.2613	0.2613	0.2613	0.2613	2,119
08 Dec 2022	0.2624	0.2624	0.2624	0.2624	0.2624	150
07 Dec 2022	0.2820	0.2820	0.2683	0.2683	0.2683	3,300
06 Dec 2022	0.2769	0.2769	0.2678	0.2678	0.2678	2,901
05 Dec 2022	0.2724	0.2724	0.2724	0.2724	0.2724	-
02 Dec 2022	0.2834	0.2834	0.2724	0.2724	0.2724	46,660
01 Dec 2022	0.2859	0.2859	0.2800	0.2820	0.2820	10,000
30 Nov 2022	0.2901	0.3002	0.2763	0.3002	0.3002	12,160
29 Nov 2022	0.2878	0.2878	0.2878	0.2878	0.2878	-
28 Nov 2022	0.2878	0.2878	0.2878	0.2878	0.2878	100
25 Nov 2022	0.3019	0.3022	0.3019	0.3022	0.3022	8,600
23 Nov 2022	0.2964	0.2964	0.2964	0.2964	0.2964	-
22 Nov 2022	0.3000	0.3000	0.2902	0.2964	0.2964	49,488
21 Nov 2022	0.3169	0.3169	0.2831	0.3000	0.3000	85,104
18 Nov 2022	0.3200	0.3200	0.3053	0.3102	0.3102	5,000
17 Nov 2022	0.3109	0.3109	0.3065	0.3076	0.3076	6,600
16 Nov 2022	0.2976	0.3226	0.2700	0.3200	0.3200	188,078
15 Nov 2022	0.2840	0.3319	0.2840	0.2900	0.2900	976,550
14 Nov 2022	0.2701	0.2701	0.2701	0.2701	0.2701	-
11 Nov 2022	0.2702	0.2702	0.2490	0.2701	0.2701	12,000
10 Nov 2022	0.2478	0.2480	0.2478	0.2480	0.2480	33,333
09 Nov 2022	0.2570	0.2570	0.2494	0.2494	0.2494	3,250
08 Nov 2022	0.2813	0.2813	0.2514	0.2575	0.2575	14,400
07 Nov 2022	0.3200	0.3200	0.2880	0.2880	0.2880	36,000
04 Nov 2022	0.2588	0.2808	0.2514	0.2808	0.2808	3,200
03 Nov 2022	0.2613	0.2800	0.2613	0.2800	0.2800	6,800
02 Nov 2022	0.3006	0.3006	0.3006	0.3006	0.3006	275
01 Nov 2022	0.3072	0.3072	0.3072	0.3072	0.3072	-
31 Oct 2022	0.3072	0.3072	0.3072	0.3072	0.3072	5,000
28 Oct 2022	0.2960	0.2960	0.2960	0.2960	0.2960	-
27 Oct 2022	0.2981	0.2981	0.2945	0.2960	0.2960	12,300
26 Oct 2022	0.3052	0.3052	0.2769	0.2774	0.2774	4,250
25 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	27,497
20 Oct 2022	0.2514	0.2725	0.2514	0.2725	0.2725	5,540
19 Oct 2022	0.2796	0.2861	0.2656	0.2861	0.2861	18,000
18 Oct 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
17 Oct 2022	0.3070	0.3070	0.2751	0.2900	0.2900	1,500
14 Oct 2022	0.2634	0.2634	0.2634	0.2634	0.2634	1,000
13 Oct 2022	0.2570	0.2570	0.2570	0.2570	0.2570	-
12 Oct 2022	0.2754	0.2754	0.2570	0.2570	0.2570	34,014
11 Oct 2022	0.2926	0.2926	0.2926	0.2926	0.2926	19,500
10 Oct 2022	0.2514	0.3277	0.2514	0.3271	0.3271	5,500
07 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Oct 2022	0.3780	0.3780	0.3000	0.3000	0.3000	7,300
05 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 Oct 2022	0.3100	0.3494	0.3100	0.3200	0.3200	8,678
03 Oct 2022	0.2706	0.3061	0.2706	0.3000	0.3000	4,505
30 Sept 2022	0.2610	0.2820	0.2555	0.2632	0.2632	34,605
29 Sept 2022	0.2438	0.2438	0.2438	0.2438	0.2438	510
28 Sept 2022	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
27 Sept 2022	0.2577	0.2577	0.2577	0.2577	0.2577	5,900
26 Sept 2022	0.2589	0.2589	0.2469	0.2469	0.2469	6,000
23 Sept 2022	0.2644	0.2698	0.2427	0.2698	0.2698	10,500
22 Sept 2022	0.3038	0.3038	0.3038	0.3038	0.3038	3,525
21 Sept 2022	0.2923	0.3256	0.2923	0.3256	0.3256	3,460
20 Sept 2022	0.3295	0.3295	0.3295	0.3295	0.3295	-
19 Sept 2022	0.3295	0.3295	0.3295	0.3295	0.3295	-
16 Sept 2022	0.3460	0.3460	0.3295	0.3295	0.3295	10,000
15 Sept 2022	0.3471	0.3471	0.3471	0.3471	0.3471	-
14 Sept 2022	0.3645	0.3645	0.3471	0.3471	0.3471	6,538
13 Sept 2022	0.3650	0.3650	0.3455	0.3501	0.3501	860
12 Sept 2022	0.3888	0.3888	0.3888	0.3888	0.3888	-
09 Sept 2022	0.4295	0.4295	0.3850	0.3888	0.3888	35,500
08 Sept 2022	0.3428	0.4400	0.3428	0.3700	0.3700	14,506
07 Sept 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
06 Sept 2022	0.3012	0.3075	0.3012	0.3050	0.3050	18,730
02 Sept 2022	0.3038	0.3038	0.3037	0.3037	0.3037	37,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5970+0.0015(+0.26%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

Virginia Energy Resources Inc. (VEGYF)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5970
+0.0015(+0.26%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)