UK markets closed

Virginia Energy Resources Inc. (VEGYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2613-0.0011 (-0.43%)
At close: 10:55AM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.26130.26130.26130.26130.26132,100
08 Dec 20220.26240.26240.26240.26240.2624200
07 Dec 20220.28200.28200.26830.26830.26833,300
06 Dec 20220.27690.27690.26780.26780.26782,900
05 Dec 20220.27240.27240.27240.27240.2724-
02 Dec 20220.28340.28340.27240.27240.272446,700
01 Dec 20220.28590.28590.28000.28200.282010,000
30 Nov 20220.29010.30020.27630.30020.300212,200
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 20220.30000.30000.29020.29640.296449,500
21 Nov 20220.31690.31690.28310.30000.300085,100
18 Nov 20220.32000.32000.30530.31020.31025,000
17 Nov 20220.31090.31090.30650.30760.30766,600
16 Nov 20220.29760.32260.27000.32000.3200188,100
15 Nov 20220.28400.33190.28400.29000.2900976,600
14 Nov 20220.27010.27010.27010.27010.2701-
11 Nov 20220.27020.27020.24900.27010.270112,000
10 Nov 20220.24780.24800.24780.24800.248033,300
09 Nov 20220.25700.25700.24940.24940.24943,300
08 Nov 20220.28140.28140.25140.25750.257514,400
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 20220.30060.30060.30060.30060.3006300
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 20220.30520.30520.27690.27740.27744,300
25 Oct 20220.30000.30000.30000.30000.3000-
24 Oct 20220.30000.30000.30000.30000.3000-
21 Oct 20220.30000.30000.30000.30000.300027,500
20 Oct 20220.25140.27250.25140.27250.27255,500
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 20220.25700.25700.25700.25700.2570100
12 Oct 20220.27540.27540.25700.25700.257034,000
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 20220.31000.34940.31000.32000.32008,700
03 Oct 20220.27060.30610.27060.30000.30004,500
30 Sept 20220.26100.28200.25550.26320.263234,600
29 Sept 20220.24380.24380.24380.24380.2438500
28 Sept 20220.25000.25000.25000.25000.25005,000
27 Sept 20220.25770.25770.25770.25770.25775,900
26 Sept 20220.25900.25900.24690.24690.24696,000
23 Sept 20220.26440.26980.24270.26980.269810,500
22 Sept 20220.30380.30380.30380.30380.30383,500
21 Sept 20220.29230.32560.29230.32560.32563,500
20 Sept 20220.32960.32960.32960.32960.3296-
19 Sept 20220.32960.32960.32960.32960.3296-
16 Sept 20220.34600.34600.32960.32960.329610,000
15 Sept 20220.34720.34720.34720.34720.3472-
14 Sept 20220.36450.36450.34720.34720.34726,500
13 Sept 20220.36500.36500.34550.35010.3501900
12 Sept 20220.38880.38880.38880.38880.3888-
09 Sept 20220.42950.42950.38500.38880.388835,500
08 Sept 20220.34280.44000.34280.37000.370014,500
07 Sept 20220.30500.30500.30500.30500.3050-
06 Sept 20220.30120.30750.30120.30500.305018,700
02 Sept 20220.30380.30380.30370.30370.303737,500
01 Sept 20220.28480.28480.27850.27880.27882,000
31 Aug 20220.30760.30760.30760.30760.3076500
30 Aug 20220.30490.30490.30490.30490.3049-
29 Aug 20220.30170.30490.28960.30490.304920,200
26 Aug 20220.28660.30070.28660.30070.300712,000
25 Aug 20220.30460.30460.30460.30460.30462,200
24 Aug 20220.31700.31700.29000.29000.29002,200
23 Aug 20220.28300.28300.28300.28300.2830-
22 Aug 20220.28300.28300.28300.28300.2830-
19 Aug 20220.29660.30580.25200.28300.283054,400
18 Aug 20220.34200.34200.34200.34200.3420100
17 Aug 20220.34200.34200.34200.34200.3420-
16 Aug 20220.34140.35000.33910.34200.342019,700
15 Aug 20220.32250.33990.32250.33990.33991,600
12 Aug 20220.33660.33660.32610.32610.32612,700
11 Aug 20220.36190.36190.33450.33450.3345300
10 Aug 20220.29310.37400.29310.36200.36207,200
09 Aug 20220.30060.30060.30060.30060.3006-
08 Aug 20220.31000.32000.30060.30060.300629,100
05 Aug 20220.26360.27190.23770.26600.266016,800
04 Aug 20220.27330.27330.26480.26480.2648900
03 Aug 20220.25380.26190.25380.25770.257719,500
02 Aug 20220.27240.27240.27240.27240.27244,000
01 Aug 20220.28000.28000.28000.28000.28001,000
29 Jul 20220.28900.31000.28900.31000.310011,000
28 Jul 20220.28010.28820.27790.27790.27792,700
27 Jul 20220.28650.28650.27980.28070.280712,200
26 Jul 20220.27150.27150.26040.26040.26041,900
25 Jul 20220.24130.24130.24130.24130.2413-
22 Jul 20220.25000.25000.24130.24130.24135,500
21 Jul 20220.26000.26000.26000.26000.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...