Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.2625	0.2668	0.2600	0.2600	90,496	+0.00(+0.00%)
Sep 30, 2025	0.2630	0.2650	0.2600	0.2600	109,542	-0.00(-0.76%)
Sep 29, 2025	0.2519	0.2822	0.2500	0.2620	113,410	+0.01(+5.86%)
Sep 26, 2025	0.2401	0.2565	0.2401	0.2475	63,442	+0.00(+1.85%)
Sep 25, 2025	0.2454	0.2657	0.2400	0.2430	101,161	-0.01(-2.72%)
Sep 24, 2025	0.2330	0.2498	0.2330	0.2498	38,170	+0.01(+4.74%)
Sep 23, 2025	0.2399	0.2409	0.2300	0.2385	104,136	+0.01(+2.27%)
Sep 22, 2025	0.2200	0.2400	0.2143	0.2332	138,524	+0.02(+8.41%)
Sep 19, 2025	0.2256	0.2256	0.2010	0.2151	16,754	-0.00(-0.42%)
Sep 18, 2025	0.2300	0.2300	0.2071	0.2160	52,700	+0.00(+0.47%)
Sep 17, 2025	0.2200	0.2200	0.2095	0.2150	23,390	+0.00(+0.94%)
Sep 16, 2025	0.2100	0.2130	0.2001	0.2130	37,470	+0.01(+4.93%)
Sep 15, 2025	0.2280	0.2280	0.2026	0.2030	129,914	-0.02(-8.52%)
Sep 12, 2025	0.2279	0.2299	0.2112	0.2219	79,970	-0.01(-3.06%)
Sep 11, 2025	0.2350	0.2360	0.2289	0.2289	17,353	-0.01(-2.60%)
Sep 10, 2025	0.2329	0.2350	0.2329	0.2350	6,578	+0.01(+5.57%)
Sep 09, 2025	0.2240	0.2286	0.1939	0.2226	55,939	+0.01(+3.15%)
Sep 05, 2025				0.2158	0	+0.03(+13.88%)
Sep 04, 2025	0.2031	0.2031	0.1895	0.1895	2,500	-0.01(-6.28%)
Sep 03, 2025	0.2150	0.2250	0.2022	0.2022	54,100	-0.01(-3.76%)
Sep 02, 2025	0.2047	0.2120	0.2047	0.2101	61,926	+0.01(+4.53%)
Aug 29, 2025	0.2106	0.2106	0.2010	0.2010	22,840	-0.01(-3.97%)
Aug 28, 2025	0.1976	0.2123	0.1759	0.2093	119,162	+0.01(+6.79%)
Aug 27, 2025	0.2000	0.2000	0.1800	0.1960	30,000	-0.00(-0.76%)
Aug 26, 2025	0.1898	0.1975	0.1841	0.1975	23,100	+0.01(+5.73%)
Aug 25, 2025	0.1868	0.1868	0.1868	0.1868	2,000	-0.00(-2.56%)
Aug 21, 2025				0.1917	10	-0.00(-1.94%)
Aug 20, 2025	0.1885	0.2000	0.1885	0.1955	91,409	+0.02(+14.06%)
Aug 19, 2025	0.1896	0.2000	0.1505	0.1714	27,800	+0.00(+0.82%)
Aug 18, 2025	0.1910	0.1910	0.1678	0.1700	26,030	-0.01(-8.11%)
Aug 15, 2025	0.1918	0.1918	0.1850	0.1850	24,703	+0.00(+2.72%)
Aug 14, 2025	0.2000	0.2000	0.1793	0.1801	50,264	-0.02(-8.95%)
Aug 13, 2025	0.1912	0.2000	0.1825	0.1978	41,783	-0.01(-3.51%)
Aug 12, 2025	0.2538	0.2538	0.1791	0.2050	33,088	+0.02(+10.27%)
Aug 11, 2025	0.1700	0.1998	0.1676	0.1859	156,465	+0.02(+9.35%)
Aug 08, 2025	0.1600	0.1974	0.1487	0.1700	95,906	+0.01(+6.92%)
Aug 07, 2025	0.1485	0.1684	0.1485	0.1590	37,400	-0.01(-3.58%)
Aug 06, 2025	0.1649	0.1717	0.1649	0.1649	356	-0.01(-3.96%)
Aug 05, 2025	0.1540	0.1774	0.1450	0.1717	75,297	+0.02(+11.49%)
Aug 04, 2025	0.1486	0.1675	0.1400	0.1540	41,645	+0.00(+0.39%)

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