Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.2200	0.2496	0.2001	0.2344	183,360	+0.02(+7.28%)
Dec 18, 2025	0.2150	0.2594	0.1963	0.2185	140,043	+0.00(+1.63%)
Dec 17, 2025	0.2236	0.2279	0.2150	0.2150	146,782	-0.01(-3.28%)
Dec 16, 2025	0.2000	0.2300	0.1913	0.2223	202,364	+0.01(+6.36%)
Dec 15, 2025	0.1860	0.2090	0.1830	0.2090	289,912	+0.03(+14.21%)
Dec 12, 2025	0.1603	0.1900	0.1550	0.1830	424,340	+0.03(+20.16%)
Dec 11, 2025	0.1523	0.1523	0.1523	0.1523	4,300	-0.00(-0.59%)
Dec 10, 2025	0.1532	0.1532	0.1530	0.1532	1,535	+0.00(+2.13%)
Dec 09, 2025	0.1650	0.1900	0.1500	0.1500	62,025	-0.01(-8.76%)
Dec 05, 2025				0.1644	50	-0.02(-8.67%)
Dec 04, 2025	0.1720	0.1800	0.1600	0.1800	49,000	+0.02(+13.21%)
Dec 03, 2025	0.1740	0.1740	0.1590	0.1590	44,082	-0.01(-3.64%)
Dec 02, 2025	0.1764	0.1800	0.1650	0.1650	61,626	-0.01(-6.99%)
Dec 01, 2025	0.1793	0.1793	0.1750	0.1774	5,327	-0.00(-2.15%)
Nov 28, 2025	0.1650	0.1813	0.1650	0.1813	950	-0.00(-1.57%)
Nov 26, 2025	0.1800	0.1847	0.1730	0.1842	31,544	+0.02(+11.64%)
Nov 25, 2025	0.1688	0.1688	0.1650	0.1650	14,500	-0.01(-8.28%)
Nov 24, 2025	0.1765	0.1799	0.1761	0.1799	30,051	-0.00(-0.06%)
Nov 21, 2025	0.1816	0.1900	0.1773	0.1800	77,070	-0.00(-1.53%)
Nov 20, 2025	0.1995	0.1995	0.1770	0.1828	6,300	-0.00(-1.14%)
Nov 19, 2025	0.1839	0.1887	0.1781	0.1849	3,896	+0.00(+2.72%)
Nov 18, 2025	0.1759	0.1900	0.1759	0.1800	23,361	-0.01(-4.61%)
Nov 17, 2025	0.1843	0.1900	0.1771	0.1887	25,044	+0.01(+3.11%)
Nov 14, 2025	0.1750	0.1844	0.1688	0.1830	8,060	+0.02(+10.37%)
Nov 13, 2025	0.1950	0.2000	0.1658	0.1658	103,502	-0.03(-14.97%)
Nov 12, 2025	0.1950	0.1950	0.1950	0.1950	1,797	+0.01(+2.63%)
Nov 11, 2025	0.2000	0.2013	0.1900	0.1900	15,700	-0.01(-3.01%)
Nov 10, 2025	0.1907	0.1959	0.1842	0.1959	24,060	+0.02(+8.83%)
Nov 07, 2025	0.1800	0.1800	0.1701	0.1800	22,170	+0.00(+2.39%)
Nov 06, 2025	0.1875	0.1880	0.1620	0.1758	55,808	-0.02(-10.31%)
Nov 05, 2025	0.1875	0.1960	0.1875	0.1960	29,100	-0.00(-1.56%)
Nov 04, 2025	0.1991	0.1991	0.1991	0.1991	1,150	+0.00(+1.48%)
Nov 03, 2025	0.1962	0.1972	0.1875	0.1962	5,750	+0.00(+1.61%)
Oct 31, 2025	0.2060	0.2081	0.1923	0.1931	29,210	-0.01(-5.80%)
Oct 30, 2025	0.2050	0.2068	0.2050	0.2050	9,520	+0.00(+2.40%)
Oct 29, 2025	0.1914	0.2068	0.1914	0.2002	6,002	+0.00(+1.83%)
Oct 28, 2025	0.1905	0.1966	0.1905	0.1966	15,585	+0.01(+4.85%)
Oct 27, 2025	0.2066	0.2066	0.1875	0.1875	14,450	-0.00(-2.29%)
Oct 24, 2025	0.1938	0.1938	0.1919	0.1919	21,349	-0.01(-4.00%)
Oct 23, 2025	0.1951	0.2135	0.1810	0.1999	193,140	+0.00(+0.20%)
Oct 22, 2025	0.1959	0.2180	0.1900	0.1995	221,354	+0.00(+0.45%)
Oct 21, 2025	0.2213	0.2213	0.1811	0.1986	266,980	+0.00(+0.05%)
Oct 20, 2025	0.2300	0.2450	0.1985	0.1985	168,522	-0.03(-11.78%)
Oct 17, 2025	0.2329	0.2537	0.2126	0.2250	134,290	+0.00(+1.03%)
Oct 16, 2025	0.2486	0.2644	0.2227	0.2227	193,240	-0.03(-10.92%)
Oct 15, 2025	0.3176	0.3176	0.2156	0.2500	87,242	-0.01(-4.80%)
Oct 14, 2025	0.2500	0.2800	0.2458	0.2626	42,564	-0.01(-4.51%)
Oct 13, 2025	0.2177	0.2750	0.2177	0.2750	7,167	+0.02(+7.25%)
Oct 10, 2025	0.2564	0.2758	0.2564	0.2564	36,111	-0.00(-0.62%)
Oct 09, 2025	0.2700	0.2700	0.2500	0.2580	28,030	-0.01(-4.23%)
Oct 08, 2025	0.2618	0.2694	0.2500	0.2694	11,627	+0.00(+1.66%)
Oct 07, 2025	0.2700	0.2742	0.2500	0.2650	160,754	-0.01(-1.85%)
Oct 06, 2025	0.2852	0.2852	0.2600	0.2700	54,991	+0.01(+2.20%)
Oct 03, 2025	0.2641	0.2851	0.2602	0.2642	69,078	+0.00(+0.08%)
Oct 02, 2025	0.2650	0.2650	0.2600	0.2640	42,340	+0.00(+1.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Vext Science Inc (OP:VEXTF)

Historical Prices

Starting at $3.75/week.

Subscribe Today