VR Resources Ltd. - VRR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.36	0.36	0.38	0.36	10,700
February 19, 2026	0.38	0.38	0.38	0.41	0.38	62,767
February 18, 2026	0.42	0.38	0.38	0.42	0.38	15,070
February 17, 2026	0.4	0.37	0.37	0.45	0.37	74,659
February 13, 2026	0.32	0.41	0.41	0.42	0.32	157,500
February 12, 2026	0.4	0.32	0.32	0.4	0.32	133,000
February 11, 2026	0.34	0.4	0.4	0.4	0.34	119,050
February 10, 2026	0.33	0.33	0.33	0.33	0.32	55,100
February 09, 2026	0.33	0.33	0.33	0.36	0.33	41,500
February 06, 2026	0.3	0.33	0.33	0.33	0.3	21,500
February 05, 2026	0.33	0.3	0.3	0.33	0.3	16,502
February 04, 2026	0.31	0.34	0.34	0.36	0.31	98,500
February 03, 2026	0.3	0.3	0.3	0.3	0.3	5,500
February 02, 2026	0.3	0.3	0.3	0.3	0.3	993
January 30, 2026	0.31	0.28	0.28	0.31	0.26	45,532
January 29, 2026	0.34	0.28	0.28	0.34	0.26	149,674
January 28, 2026	0.36	0.34	0.34	0.38	0.33	225,362
January 27, 2026	0.3	0.35	0.35	0.35	0.3	266,074
January 26, 2026	0.26	0.3	0.3	0.3	0.25	212,726
January 23, 2026	0.28	0.25	0.25	0.28	0.25	82,503
January 22, 2026	0.27	0.28	0.28	0.32	0.27	445,520
January 21, 2026	0.22	0.27	0.27	0.28	0.22	180,006
January 20, 2026	0.23	0.23	0.23	0.23	0.21	105,201
January 19, 2026	0.25	0.25	0.25	0.25	0.25	0
January 16, 2026	0.03	0.03	0.03	0.03	0.02	1.48M
January 15, 2026	0.03	0.03	0.03	0.03	0.03	7,500
January 14, 2026	0.02	0.02	0.02	0.03	0.02	247,000
January 13, 2026	0.03	0.02	0.02	0.03	0.02	30,900
January 12, 2026	0.02	0.02	0.02	0.03	0.02	2.89M
January 09, 2026	0.02	0.02	0.02	0.02	0.02	4.07M
January 08, 2026	0.02	0.02	0.02	0.02	0.02	52,316
January 07, 2026	0.02	0.02	0.02	0.02	0.02	481,000
January 06, 2026	0.02	0.02	0.02	0.02	0.02	262,611
January 05, 2026	0.02	0.02	0.02	0.02	0.02	57,700
January 02, 2026	0.02	0.02	0.02	0.02	0.02	22,534
December 31, 2025	0.02	0.02	0.02	0.02	0.02	15,000
December 30, 2025	0.02	0.02	0.02	0.02	0.02	76,000
December 29, 2025	0.02	0.02	0.02	0.02	0.02	157,590
December 24, 2025	0.02	0.02	0.02	0.02	0.02	200,000
December 23, 2025	0.02	0.02	0.02	0.02	0.02	1.29M
December 22, 2025	0.02	0.02	0.02	0.02	0.02	268,500
December 19, 2025	0.02	0.02	0.02	0.02	0.02	167,000
December 18, 2025	0.02	0.02	0.02	0.02	0.02	799,500
December 17, 2025	0.02	0.02	0.02	0.02	0.02	705,000
December 16, 2025	0.02	0.02	0.02	0.02	0.02	475,666
December 15, 2025	0.02	0.02	0.02	0.02	0.02	176,078
December 12, 2025	0.02	0.02	0.02	0.02	0.02	216,740
December 11, 2025	0.02	0.02	0.02	0.02	0.02	103,694
December 10, 2025	0.02	0.02	0.02	0.02	0.02	320,000
December 09, 2025	0.02	0.02	0.02	0.02	0.02	0
December 08, 2025	0.02	0.02	0.02	0.02	0.02	43,000
December 05, 2025	0.02	0.02	0.02	0.02	0.02	1,611
December 04, 2025	0.02	0.02	0.02	0.02	0.02	12,000
December 03, 2025	0.02	0.02	0.02	0.02	0.02	40,814
December 02, 2025	0.02	0.02	0.02	0.02	0.02	92,000
December 01, 2025	0.02	0.02	0.02	0.02	0.02	70,507
November 28, 2025	0.02	0.02	0.02	0.02	0.02	40,000
November 27, 2025	0.02	0.02	0.02	0.02	0.02	659,000
November 26, 2025	0.02	0.02	0.02	0.02	0.02	0
November 25, 2025	0.02	0.02	0.02	0.02	0.02	63,000

VR Resources Ltd. (VRR.V) TSX