UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.99 +1.54 (+1.96%) GOLD FUTURES
2,331.60 -17.50 (-0.74%) DOW
38,813.62 +224.46 (+0.58%) Bitcoin GBP
52,468.19 +85.88 (+0.16%)
Venture Corporation Limited (VEMLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 13 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 12 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 200 |
| 11 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 10 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 500 |
| 07 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 06 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 05 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 04 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 03 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 200 |
| 31 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 30 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 100 |
| 29 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 300 |
| 28 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 300 |
| 24 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 100 |
| 23 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 22 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 400 |
| 21 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 20 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 17 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 16 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 15 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 14 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 13 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 10 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 09 May 2024 | 51.57 | 51.57 | 51.34 | 51.34 | 51.34 | 1,100 |
| 08 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 07 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 06 May 2024 | 52.74 | 53.25 | 52.74 | 53.25 | 53.25 | 2,100 |
| 03 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 400 |
| 02 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 01 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 300 |
| 30 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 29 Apr 2024 | 52.28 | 52.75 | 52.28 | 52.75 | 52.75 | 300 |
| 26 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 25 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 24 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 23 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 22 Apr 2024 | 51.50 | 51.57 | 51.50 | 51.57 | 51.57 | 900 |
| 19 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 300 |
| 18 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 17 Apr 2024 | 52.50 | 52.50 | 52.17 | 52.17 | 52.17 | 700 |
| 16 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 300 |
| 15 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 200 |
| 12 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 11 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 10 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 200 |
| 09 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 08 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 05 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 04 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 03 Apr 2024 | 52.12 | 53.28 | 52.12 | 53.28 | 53.28 | 500 |
| 02 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 01 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 28 Mar 2024 | 52.37 | 52.37 | 51.87 | 51.87 | 51.87 | 400 |
| 27 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 26 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 300 |
| 25 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Mar 2024 | 51.50 | 52.00 | 51.34 | 52.00 | 52.00 | 4,200 |
| 21 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 200 |
| 20 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 300 |
| 18 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 300 |
| 15 Mar 2024 | 51.99 | 51.99 | 51.58 | 51.58 | 51.58 | 400 |
| 14 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 200 |
| 13 Mar 2024 | 53.00 | 53.00 | 52.09 | 52.70 | 52.70 | 800 |
| 12 Mar 2024 | 52.93 | 52.93 | 52.30 | 52.30 | 52.30 | 400 |
| 11 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 200 |
| 08 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 300 |
| 07 Mar 2024 | 52.54 | 52.66 | 52.54 | 52.66 | 52.66 | 500 |
| 06 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 300 |
| 05 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 400 |
| 04 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 100 |
| 01 Mar 2024 | 52.00 | 53.60 | 50.78 | 52.30 | 52.30 | 1,800 |
| 29 Feb 2024 | 52.00 | 53.05 | 52.00 | 53.05 | 53.05 | 300 |
| 28 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 27 Feb 2024 | 53.00 | 53.00 | 51.93 | 53.00 | 53.00 | 1,200 |
| 26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 23 Feb 2024 | 52.27 | 52.27 | 52.05 | 52.05 | 52.05 | 2,400 |
| 22 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 300 |
| 21 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 300 |
| 20 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 16 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 300 |
| 15 Feb 2024 | 52.00 | 52.84 | 52.00 | 52.84 | 52.84 | 300 |
| 14 Feb 2024 | 50.77 | 52.00 | 50.77 | 52.00 | 52.00 | 500 |
| 13 Feb 2024 | 50.75 | 51.70 | 50.50 | 50.50 | 50.50 | 600 |
| 12 Feb 2024 | 52.00 | 52.59 | 52.00 | 52.59 | 52.59 | 900 |
| 09 Feb 2024 | 53.90 | 53.90 | 53.43 | 53.90 | 53.90 | 2,100 |
| 08 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 300 |
| 07 Feb 2024 | 53.36 | 54.83 | 52.65 | 52.65 | 52.65 | 7,300 |
| 06 Feb 2024 | 52.73 | 53.25 | 52.36 | 52.36 | 52.36 | 2,600 |
| 05 Feb 2024 | 51.96 | 51.96 | 51.46 | 51.46 | 51.46 | 1,100 |
| 02 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 700 |
| 01 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 31 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 30 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 29 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 300 |
| 26 Jan 2024 | 51.51 | 51.51 | 51.49 | 51.49 | 51.49 | 400 |
| 25 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 300 |
| 24 Jan 2024 | 52.59 | 53.08 | 52.59 | 53.08 | 53.08 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.