New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 2023------
24 Jan 20230.35000.35000.34900.34900.349013,000
23 Jan 20230.35110.36230.35110.36230.36237,075
20 Jan 20230.35000.35610.34400.35610.35616,982
19 Jan 20230.32980.33690.32980.33690.3369500
18 Jan 20230.34710.34730.34710.34730.34736,000
17 Jan 20230.33570.33570.33570.33570.3357-
13 Jan 20230.33570.33570.33570.33570.3357200
12 Jan 20230.33480.35000.33480.35000.350026,030
11 Jan 20230.34250.34250.34250.34250.3425-
10 Jan 20230.34250.34250.34250.34250.34251,500
09 Jan 20230.32410.33050.32410.33050.33055,180
06 Jan 20230.32750.32750.32750.32750.3275250
05 Jan 20230.30240.30240.30240.30240.3024-
04 Jan 20230.28700.30240.28700.30240.302417,900
03 Jan 20230.28500.28500.28310.28310.28313,950
30 Dec 20220.28800.30020.28720.30020.30026,840
29 Dec 20220.30000.30720.30000.30720.307217,100
28 Dec 20220.28870.29640.28870.29640.2964914
27 Dec 20220.23880.27670.23880.27670.27671,100
23 Dec 20220.26060.28210.26060.28210.282110,390
22 Dec 20220.26840.26840.26840.26840.26845,081
21 Dec 20220.24900.25860.24900.25500.255036,300
20 Dec 20220.26590.27430.26590.26860.268648,313
19 Dec 20220.25660.25660.25660.25660.25662,000
16 Dec 20220.24610.25050.24610.25050.25053,610
15 Dec 20220.25170.25170.25170.25170.2517400
14 Dec 20220.26700.26700.26700.26700.2670-
13 Dec 20220.26700.26700.26700.26700.2670175
12 Dec 20220.27800.27800.25580.25580.255815,700
09 Dec 20220.26130.26130.26130.26130.26132,119
08 Dec 20220.26240.26240.26240.26240.2624150
07 Dec 20220.28200.28200.26830.26830.26833,300
06 Dec 20220.27690.27690.26780.26780.26782,901
05 Dec 20220.27240.27240.27240.27240.2724-
02 Dec 20220.28340.28340.27240.27240.272446,660
01 Dec 20220.28590.28590.28000.28200.282010,000
30 Nov 20220.29010.30020.27630.30020.300212,160
29 Nov 20220.28780.28780.28780.28780.2878-
28 Nov 20220.28780.28780.28780.28780.2878100
25 Nov 20220.30190.30220.30190.30220.30228,600
23 Nov 20220.29640.29640.29640.29640.2964-
22 Nov 20220.30000.30000.29020.29640.296449,488
21 Nov 20220.31690.31690.28310.30000.300085,104
18 Nov 20220.32000.32000.30530.31020.31025,000
17 Nov 20220.31090.31090.30650.30760.30766,600
16 Nov 20220.29760.32260.27000.32000.3200188,078
15 Nov 20220.28400.33190.28400.29000.2900976,550
14 Nov 20220.27010.27010.27010.27010.2701-
11 Nov 20220.27020.27020.24900.27010.270112,000
10 Nov 20220.24780.24800.24780.24800.248033,333
09 Nov 20220.25700.25700.24940.24940.24943,250
08 Nov 20220.28130.28130.25140.25750.257514,400
07 Nov 20220.32000.32000.28800.28800.288036,000
04 Nov 20220.25880.28080.25140.28080.28083,200
03 Nov 20220.26130.28000.26130.28000.28006,800
02 Nov 20220.30060.30060.30060.30060.3006275
01 Nov 20220.30720.30720.30720.30720.3072-
31 Oct 20220.30720.30720.30720.30720.30725,000
28 Oct 20220.29600.29600.29600.29600.2960-
27 Oct 20220.29810.29810.29450.29600.296012,300
26 Oct 20220.30520.30520.27690.27740.27744,250
25 Oct 20220.30000.30000.30000.30000.3000-
24 Oct 20220.30000.30000.30000.30000.3000-
21 Oct 20220.30000.30000.30000.30000.300027,497
20 Oct 20220.25140.27250.25140.27250.27255,540
19 Oct 20220.27960.28610.26560.28610.286118,000
18 Oct 20220.29000.29000.29000.29000.2900-
17 Oct 20220.30700.30700.27510.29000.29001,500
14 Oct 20220.26340.26340.26340.26340.26341,000
13 Oct 20220.25700.25700.25700.25700.2570-
12 Oct 20220.27540.27540.25700.25700.257034,014
11 Oct 20220.29260.29260.29260.29260.292619,500
10 Oct 20220.25140.32770.25140.32710.32715,500
07 Oct 20220.30000.30000.30000.30000.3000-
06 Oct 20220.37800.37800.30000.30000.30007,300
05 Oct 20220.32000.32000.32000.32000.3200-
04 Oct 20220.31000.34940.31000.32000.32008,678
03 Oct 20220.27060.30610.27060.30000.30004,505
30 Sept 20220.26100.28200.25550.26320.263234,605
29 Sept 20220.24380.24380.24380.24380.2438510
28 Sept 20220.25000.25000.25000.25000.25005,000
27 Sept 20220.25770.25770.25770.25770.25775,900
26 Sept 20220.25890.25890.24690.24690.24696,000
23 Sept 20220.26440.26980.24270.26980.269810,500
22 Sept 20220.30380.30380.30380.30380.30383,525
21 Sept 20220.29230.32560.29230.32560.32563,460
20 Sept 20220.32950.32950.32950.32950.3295-
19 Sept 20220.32950.32950.32950.32950.3295-
16 Sept 20220.34600.34600.32950.32950.329510,000
15 Sept 20220.34710.34710.34710.34710.3471-
14 Sept 20220.36450.36450.34710.34710.34716,538
13 Sept 20220.36500.36500.34550.35010.3501860
12 Sept 20220.38880.38880.38880.38880.3888-
09 Sept 20220.42950.42950.38500.38880.388835,500
08 Sept 20220.34280.44000.34280.37000.370014,506
07 Sept 20220.30500.30500.30500.30500.3050-
06 Sept 20220.30120.30750.30120.30500.305018,730
02 Sept 20220.30380.30380.30370.30370.303737,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...