UK markets close in 1 hour 57 minutes

Venture Corporation Limited (VEMLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
52.25-0.41 (-0.78%)
As of 03:03PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202453.8753.8752.2552.2552.25101
24 Jun 202453.4353.4353.4353.4353.43200
21 Jun 202451.6951.6951.6951.6951.69500
20 Jun 202451.3051.3051.3051.3051.30-
18 Jun 202451.3051.3051.3051.3051.30-
17 Jun 202452.2252.2251.3051.3051.301,700
14 Jun 202450.1050.1050.1050.1050.10-
13 Jun 202450.1050.1050.1050.1050.10-
12 Jun 202450.1050.1050.1050.1050.10200
11 Jun 202450.1050.1050.1050.1050.10-
10 Jun 202450.1050.1050.1050.1050.10500
07 Jun 202453.5853.5853.5853.5853.58-
06 Jun 202453.5853.5853.5853.5853.58-
05 Jun 202453.5853.5853.5853.5853.58-
04 Jun 202453.5853.5853.5853.5853.58-
03 Jun 202453.5853.5853.5853.5853.58200
31 May 202451.7751.7751.7751.7751.77-
30 May 202451.7751.7751.7751.7751.77100
29 May 202451.7751.7751.7751.7751.77300
28 May 202450.7650.7650.7650.7650.76300
24 May 202452.7052.7052.7052.7052.70100
23 May 202452.7052.7052.7052.7052.70-
22 May 202452.7052.7052.7052.7052.70400
21 May 202451.3451.3451.3451.3451.34-
20 May 202451.3451.3451.3451.3451.34-
17 May 202451.3451.3451.3451.3451.34-
16 May 202451.3451.3451.3451.3451.34-
15 May 202451.3451.3451.3451.3451.34-
14 May 202451.3451.3451.3451.3451.34-
13 May 202451.3451.3451.3451.3451.34-
10 May 202451.3451.3451.3451.3451.34-
09 May 202451.5751.5751.3451.3451.341,100
08 May 202453.2553.2553.2553.2553.25-
07 May 202453.2553.2553.2553.2553.25-
07 May 20241.864 Dividend
06 May 202452.7453.2552.7453.2551.392,100
03 May 202453.2353.2353.2353.2351.37400
02 May 202453.2353.2353.2353.2351.37-
01 May 202453.2353.2353.2353.2351.37300
30 Apr 202452.7552.7552.7552.7550.90-
29 Apr 202452.2852.7552.2852.7550.90300
26 Apr 202451.5751.5751.5751.5749.76-
25 Apr 202451.5751.5751.5751.5749.76-
24 Apr 202451.5751.5751.5751.5749.76-
23 Apr 202451.5751.5751.5751.5749.76-
22 Apr 202451.5051.5751.5051.5749.76900
19 Apr 202452.5552.5552.5552.5550.71300
18 Apr 202452.1752.1752.1752.1750.34-
17 Apr 202452.5052.5052.1752.1750.34700
16 Apr 202452.7252.7252.7252.7250.87300
15 Apr 202453.2053.2053.2053.2051.34200
12 Apr 202452.8752.8752.8752.8751.02-
11 Apr 202452.8752.8752.8752.8751.02-
10 Apr 202452.8752.8752.8752.8751.02200
09 Apr 202453.2853.2853.2853.2851.41-
08 Apr 202453.2853.2853.2853.2851.41-
05 Apr 202453.2853.2853.2853.2851.41-
04 Apr 202453.2853.2853.2853.2851.41-
03 Apr 202452.1253.2852.1253.2851.41500
02 Apr 202451.8751.8751.8751.8750.05-
01 Apr 202451.8751.8751.8751.8750.05-
28 Mar 202452.3752.3751.8751.8750.05400
27 Mar 202452.7552.7552.7552.7550.90-
26 Mar 202452.7552.7552.7552.7550.90300
25 Mar 202452.0052.0052.0052.0050.18-
22 Mar 202451.5052.0051.3452.0050.184,200
21 Mar 202452.1552.1552.1552.1550.32200
20 Mar 202451.5051.5051.5051.5049.70-
19 Mar 202451.5051.5051.5051.5049.70300
18 Mar 202452.2552.2552.2552.2550.42300
15 Mar 202451.9951.9951.5851.5849.77400
14 Mar 202451.5951.5951.5951.5949.78200
13 Mar 202453.0053.0052.0952.7050.86800
12 Mar 202452.9352.9352.3052.3050.47400
11 Mar 202454.0354.0354.0354.0352.14200
08 Mar 202451.9751.9751.9751.9750.15300
07 Mar 202452.5452.6652.5452.6650.82500
06 Mar 202451.2651.2651.2651.2649.47300
05 Mar 202451.2351.2351.2351.2349.44400
04 Mar 202452.3052.3052.3052.3050.47100
01 Mar 202452.0053.6050.7852.3050.471,800
29 Feb 202452.0053.0552.0053.0551.19300
28 Feb 202453.0053.0053.0053.0051.14-
27 Feb 202453.0053.0051.9353.0051.141,200
26 Feb 202454.0054.0054.0054.0052.11300
23 Feb 202452.2752.2752.0552.0550.232,400
22 Feb 202450.7250.7250.7250.7248.94300
21 Feb 202453.4853.4853.4853.4851.61300
20 Feb 202453.2453.2453.2453.2451.38-
16 Feb 202453.2453.2453.2453.2451.38300
15 Feb 202452.0052.8452.0052.8450.99300
14 Feb 202450.7752.0050.7752.0050.18500
13 Feb 202450.7551.7050.5050.5048.73600
12 Feb 202452.0052.5952.0052.5950.75900
09 Feb 202453.9053.9053.4353.9052.012,100
08 Feb 202451.2551.2551.2551.2549.46300
07 Feb 202453.3654.8352.6552.6550.817,300
06 Feb 202452.7353.2552.3652.3650.532,600
05 Feb 202451.9651.9651.4651.4649.661,100
02 Feb 202451.5451.5451.5451.5449.74700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...