Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2026	0.7300	0.7800	0.7300	0.7800	9,185	+0.01(+1.66%)
Apr 10, 2026	0.7530	0.8000	0.7530	0.7673	6,383	+0.01(+1.95%)
Apr 09, 2026	0.7300	0.7704	0.7300	0.7526	12,658	-0.01(-1.61%)
Apr 08, 2026	0.7600	0.7956	0.7600	0.7649	10,049	-0.03(-3.16%)
Apr 07, 2026	0.7694	0.7950	0.7694	0.7899	11,641	+0.02(+2.68%)
Apr 06, 2026	0.7634	0.7892	0.7634	0.7693	25,855	-0.02(-2.57%)
Apr 02, 2026	0.8000	0.8063	0.7896	0.7896	9,305	-0.01(-0.98%)
Apr 01, 2026	0.7634	0.7974	0.7634	0.7974	4,386	-0.00(-0.31%)
Mar 31, 2026	0.8000	0.8006	0.7800	0.7999	46,913	-0.00(-0.01%)
Mar 30, 2026	0.8000	0.8324	0.7950	0.8000	11,930	-0.03(-3.63%)
Mar 27, 2026	0.8250	0.8739	0.8250	0.8301	16,320	-0.03(-3.48%)
Mar 26, 2026	0.8692	0.8692	0.8300	0.8600	27,634	-0.02(-2.27%)
Mar 25, 2026	0.8921	0.8921	0.8300	0.8800	21,012	+0.00(+0.38%)
Mar 24, 2026	0.8800	0.8999	0.8300	0.8767	34,486	-0.00(-0.37%)
Mar 23, 2026	0.8400	0.9164	0.8270	0.8800	56,283	-0.04(-4.34%)
Mar 20, 2026	0.8490	0.9200	0.8250	0.9199	44,402	+0.12(+14.99%)
Mar 19, 2026	0.7600	0.8800	0.7610	0.8000	32,811	-0.08(-9.09%)
Mar 18, 2026	0.8245	0.8800	0.8000	0.8800	34,870	+0.00(+0.00%)
Mar 17, 2026	0.8100	0.8810	0.7800	0.8800	59,330	+0.07(+8.64%)
Mar 16, 2026	0.8200	0.8499	0.7900	0.8100	32,985	+0.00(+0.00%)
Mar 13, 2026	0.8100	0.8343	0.8080	0.8100	11,431	+0.00(+0.31%)
Mar 12, 2026	0.8700	0.8700	0.7838	0.8075	87,055	-0.04(-5.00%)
Mar 11, 2026	0.8800	0.8750	0.8140	0.8500	88,475	+0.02(+2.41%)
Mar 10, 2026	0.8205	0.8900	0.8131	0.8300	48,302	+0.02(+2.08%)
Mar 09, 2026	0.8295	0.8500	0.8066	0.8131	46,603	-0.03(-3.42%)
Mar 06, 2026	0.9180	0.9180	0.8250	0.8419	34,960	-0.02(-2.12%)
Mar 05, 2026	0.8410	0.9061	0.8010	0.8601	42,716	-0.00(-0.12%)
Mar 04, 2026	0.9200	0.9200	0.7800	0.8611	164,742	-0.09(-9.36%)
Mar 03, 2026	0.9800	1.030	0.9000	0.9500	481,984	-0.00(-0.49%)
Mar 02, 2026	0.7300	1.050	0.7300	0.9547	603,103	+0.13(+16.43%)
Feb 27, 2026	0.8350	0.8381	0.8151	0.8200	27,545	-0.02(-1.80%)
Feb 26, 2026	0.8900	0.8900	0.8300	0.8350	22,546	-0.01(-0.60%)
Feb 25, 2026	0.8500	0.8502	0.8400	0.8400	17,525	-0.01(-1.54%)
Feb 24, 2026	0.8500	0.8597	0.8500	0.8531	25,281	+0.00(+0.36%)
Feb 23, 2026	0.8350	0.8500	0.8340	0.8500	28,684	+0.02(+1.80%)
Feb 20, 2026	0.8401	0.8534	0.8350	0.8350	50,051	-0.01(-0.60%)
Feb 19, 2026	0.8400	0.8400	0.8330	0.8400	11,682	-0.02(-2.14%)
Feb 18, 2026	0.8288	0.8700	0.8288	0.8584	14,082	-0.01(-1.63%)
Feb 17, 2026	0.8110	0.8866	0.8110	0.8726	26,961	+0.02(+2.29%)
Feb 13, 2026	0.8500	0.8800	0.8500	0.8531	520,631	+0.00(+0.01%)
Feb 12, 2026	0.8750	0.8785	0.8500	0.8530	14,679	+0.00(+0.35%)
Feb 11, 2026	0.8506	0.8850	0.8500	0.8500	17,664	-0.03(-3.08%)
Feb 10, 2026	0.8500	0.8869	0.8500	0.8770	11,874	+0.00(+0.05%)
Feb 09, 2026	0.8400	0.8964	0.8400	0.8766	13,661	+0.02(+1.87%)
Feb 06, 2026	0.8300	0.8605	0.8300	0.8605	32,588	+0.00(+0.12%)
Feb 05, 2026	0.8600	0.8848	0.8500	0.8595	34,074	-0.00(-0.27%)
Feb 04, 2026	0.8600	0.8848	0.8500	0.8618	34,276	+0.00(+0.21%)
Feb 03, 2026	0.8318	0.8848	0.8318	0.8600	28,362	+0.01(+0.96%)

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.

Vantage Corp Class A Ordinary Shares (NY:VNTG)

Historical Prices

Starting at $3.75/week.

Subscribe Today