Vanstar Mining Resources Inc. - VSR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 15, 2024	0.67	0.67	0.67	0.67	0.67	0
February 14, 2024	0.67	0.67	0.67	0.67	0.67	0
February 13, 2024	0.67	0.67	0.67	0.67	0.67	0
February 12, 2024	0.64	0.67	0.67	0.67	0.64	19,739
February 09, 2024	0.65	0.65	0.65	0.65	0.64	30,500
February 08, 2024	0.65	0.66	0.66	0.67	0.65	11,000
February 07, 2024	0.66	0.66	0.66	0.66	0.65	27,000
February 06, 2024	0.65	0.65	0.65	0.65	0.65	2,000
February 05, 2024	0.65	0.65	0.65	0.65	0.65	0
February 02, 2024	0.67	0.65	0.65	0.67	0.65	30,000
February 01, 2024	0.65	0.68	0.68	0.68	0.65	50,000
January 31, 2024	0.64	0.64	0.64	0.66	0.64	49,100
January 30, 2024	0.63	0.63	0.63	0.63	0.63	6,100
January 29, 2024	0.66	0.66	0.66	0.66	0.66	0
January 26, 2024	0.66	0.66	0.66	0.66	0.66	16,000
January 25, 2024	0.67	0.67	0.67	0.67	0.67	0
January 24, 2024	0.67	0.67	0.67	0.7	0.67	50,500
January 23, 2024	0.6	0.7	0.7	0.7	0.6	488,000
January 22, 2024	0.6	0.62	0.62	0.62	0.59	16,000
January 19, 2024	0.62	0.62	0.62	0.62	0.6	28,500
January 18, 2024	0.66	0.64	0.64	0.66	0.64	50,600
January 17, 2024	0.67	0.66	0.66	0.67	0.65	15,500
January 16, 2024	0.69	0.67	0.67	0.69	0.67	107,500
January 15, 2024	0.67	0.67	0.67	0.67	0.67	30,000
January 12, 2024	0.65	0.69	0.69	0.71	0.65	453,300
January 11, 2024	0.62	0.62	0.62	0.62	0.62	11,000
January 10, 2024	0.63	0.63	0.63	0.63	0.62	171,700
January 09, 2024	0.62	0.63	0.63	0.66	0.62	36,500
January 08, 2024	0.64	0.64	0.64	0.64	0.64	0
January 05, 2024	0.63	0.64	0.64	0.64	0.63	15,000
January 04, 2024	0.64	0.64	0.64	0.64	0.64	4,500
January 03, 2024	0.65	0.64	0.64	0.65	0.64	17,000
January 02, 2024	0.66	0.65	0.65	0.66	0.65	14,500
December 29, 2023	0.66	0.66	0.66	0.66	0.66	6,500
December 28, 2023	0.67	0.67	0.67	0.67	0.67	26,000
December 27, 2023	0.68	0.68	0.68	0.69	0.68	29,200
December 22, 2023	0.61	0.69	0.69	0.71	0.6	432,100
December 21, 2023	0.7	0.7	0.7	0.71	0.69	330,000
December 20, 2023	0.7	0.69	0.69	0.7	0.69	292,000
December 19, 2023	0.66	0.7	0.7	0.71	0.66	832,100
December 18, 2023	0.66	0.67	0.67	0.68	0.66	332,100
December 15, 2023	0.65	0.65	0.65	0.66	0.65	196,000
December 14, 2023	0.63	0.65	0.65	0.67	0.63	782,100
December 13, 2023	0.57	0.64	0.64	0.64	0.57	119,000
December 12, 2023	0.58	0.57	0.57	0.58	0.57	47,500
December 11, 2023	0.6	0.59	0.59	0.6	0.58	111,600
December 08, 2023	0.62	0.6	0.6	0.62	0.6	39,000
December 07, 2023	0.63	0.63	0.63	0.63	0.63	20,500
December 06, 2023	0.63	0.64	0.64	0.66	0.63	309,700
December 05, 2023	0.63	0.63	0.63	0.67	0.63	1.29M
December 04, 2023	0.42	0.46	0.46	0.47	0.42	7,800
December 01, 2023	0.45	0.43	0.43	0.48	0.43	80,100
November 30, 2023	0.43	0.45	0.45	0.45	0.43	12,100
November 29, 2023	0.44	0.45	0.45	0.45	0.44	32,100
November 28, 2023	0.42	0.42	0.42	0.42	0.42	5,100
November 27, 2023	0.42	0.42	0.42	0.42	0.41	12,500
November 24, 2023	0.43	0.44	0.44	0.44	0.43	33,400
November 23, 2023	0.42	0.43	0.43	0.43	0.42	24,000
November 22, 2023	0.38	0.4	0.4	0.4	0.38	31,800
November 21, 2023	0.37	0.38	0.38	0.38	0.37	128,500

Vanstar Mining Resources Inc. (VSR.V) TSXV