Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.8401	0.9500	0.8401	0.8925	144,046	+0.05(+6.24%)
Jan 29, 2026	0.8500	0.8543	0.8077	0.8401	55,484	-0.03(-3.44%)
Jan 28, 2026	0.8600	0.8800	0.8600	0.8700	24,979	+0.01(+1.16%)
Jan 27, 2026	0.9000	0.9000	0.8600	0.8600	12,107	+0.01(+1.18%)
Jan 26, 2026	0.8900	0.9000	0.7500	0.8500	164,619	-0.03(-3.41%)
Jan 23, 2026	0.8999	0.8999	0.8786	0.8800	16,544	-0.01(-1.60%)
Jan 22, 2026	0.9200	0.9200	0.8750	0.8943	41,329	+0.00(+0.48%)
Jan 21, 2026	0.8750	0.9234	0.8750	0.8900	66,297	-0.04(-4.20%)
Jan 20, 2026	0.9500	0.9500	0.9100	0.9290	85,086	+0.02(+1.84%)
Jan 16, 2026	0.9089	0.9300	0.9045	0.9122	27,523	+0.00(+0.15%)
Jan 15, 2026	0.8800	0.9108	0.8800	0.9108	17,789	+0.02(+2.22%)
Jan 14, 2026	0.8854	0.9077	0.8854	0.8910	10,630	-0.02(-2.09%)
Jan 13, 2026	0.9103	0.9151	0.8750	0.9100	48,820	-0.00(-0.51%)
Jan 12, 2026	0.8100	0.9412	0.8100	0.9147	31,432	+0.01(+1.63%)
Jan 09, 2026	0.9700	0.9799	0.9000	0.9000	46,459	-0.07(-6.80%)
Jan 08, 2026	0.9252	0.9784	0.9252	0.9657	33,641	-0.01(-1.46%)
Jan 07, 2026	0.9296	0.9800	0.9100	0.9800	70,942	+0.05(+5.95%)
Jan 06, 2026	0.9800	0.9800	0.9100	0.9250	39,845	+0.00(+0.53%)
Jan 05, 2026	0.8710	0.9500	0.8710	0.9201	43,775	+0.05(+5.64%)
Jan 02, 2026	0.8600	0.8850	0.8600	0.8710	7,860	+0.00(+0.11%)
Dec 31, 2025	0.7200	0.9016	0.7200	0.8700	68,022	-0.08(-8.42%)
Dec 30, 2025	0.8600	0.9500	0.7000	0.9500	207,065	+0.09(+10.47%)
Dec 29, 2025	0.8600	0.8790	0.8600	0.8600	74,261	-0.03(-2.88%)
Dec 26, 2025	0.8608	0.8918	0.8608	0.8855	24,970	-0.01(-1.58%)
Dec 24, 2025	0.8870	0.8998	0.8740	0.8997	29,244	+0.01(+1.43%)
Dec 23, 2025	0.8800	0.9200	0.8740	0.8870	32,078	-0.01(-1.44%)
Dec 22, 2025	0.9200	0.9201	0.8573	0.9000	61,488	-0.01(-1.49%)
Dec 19, 2025	0.9200	0.9223	0.9136	0.9136	38,649	-0.01(-1.18%)
Dec 18, 2025	0.9800	0.9800	0.9245	0.9245	40,114	-0.01(-0.78%)
Dec 17, 2025	0.9375	0.9400	0.9300	0.9318	27,493	-0.01(-1.55%)
Dec 16, 2025	0.8600	0.9500	0.8600	0.9465	194,547	+0.06(+6.92%)
Dec 15, 2025	0.9000	0.9000	0.8600	0.8852	76,760	-0.00(-0.54%)
Dec 12, 2025	1.000	1.000	0.8900	0.8900	93,511	+0.00(+0.14%)
Dec 11, 2025	0.8851	0.9200	0.8851	0.8888	24,782	-0.00(-0.29%)
Dec 10, 2025	0.8800	0.9150	0.8800	0.8914	76,208	-0.02(-1.75%)
Dec 09, 2025	0.9180	0.9190	0.8888	0.9073	47,074	-0.01(-1.38%)
Dec 08, 2025	0.9180	0.9367	0.8830	0.9200	67,672	+0.03(+3.37%)
Dec 05, 2025	0.7900	0.9036	0.7900	0.8900	52,076	+0.01(+1.07%)
Dec 04, 2025	0.8500	0.8900	0.8500	0.8806	41,174	+0.01(+0.64%)
Dec 03, 2025	0.8710	0.8999	0.8706	0.8750	54,536	-0.00(-0.48%)
Dec 02, 2025	0.9370	0.9370	0.8708	0.8792	136,514	-0.01(-1.21%)
Dec 01, 2025	0.9500	0.9500	0.8800	0.8900	70,825	-0.03(-3.26%)
Nov 28, 2025	0.9222	0.9400	0.9152	0.9200	83,138	+0.00(+0.54%)
Nov 26, 2025	0.9190	0.9400	0.8871	0.9151	69,537	+0.03(+3.13%)
Nov 25, 2025	0.7880	0.9000	0.7880	0.8873	35,883	+0.00(+0.46%)
Nov 24, 2025	0.8705	0.9000	0.8700	0.8832	22,739	+0.02(+2.70%)
Nov 21, 2025	0.8924	0.9046	0.8600	0.8600	51,688	-0.06(-6.52%)
Nov 20, 2025	0.8736	0.9292	0.8510	0.9200	71,505	-0.02(-2.23%)
Nov 19, 2025	0.9520	0.9520	0.9030	0.9410	49,729	-0.01(-0.57%)
Nov 18, 2025	0.8518	0.9464	0.8518	0.9464	40,649	+0.08(+8.78%)
Nov 17, 2025	0.9300	0.9440	0.8700	0.8700	73,653	-0.09(-9.34%)
Nov 14, 2025	0.9700	0.9700	0.9119	0.9596	68,260	+0.01(+1.01%)
Nov 13, 2025	0.8500	0.9800	0.8500	0.9500	98,913	-0.04(-3.75%)
Nov 12, 2025	0.9831	1.010	0.9750	0.9870	47,829	-0.03(-3.24%)
Nov 11, 2025	1.000	1.020	0.9750	1.020	74,502	+0.02(+2.00%)
Nov 10, 2025	1.070	1.070	1.000	1.000	127,760	-0.08(-7.41%)
Nov 07, 2025	1.050	1.088	1.010	1.080	382,664	+0.07(+6.93%)
Nov 06, 2025	1.000	1.060	0.9327	1.010	869,031	+0.12(+13.88%)
Nov 05, 2025	0.8255	0.9000	0.8255	0.8869	393,700	+0.02(+2.30%)
Nov 04, 2025	0.8700	0.8700	0.8211	0.8670	231,345	+0.01(+0.81%)

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