Vast Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.19	0.20	0.19	0.19	0.19	-1.28%	168,705,354
Oct 30, 2025	0.19	0.20	0.19	0.20	0.20	1.04%	77,212,045
Oct 29, 2025	0.20	0.21	0.19	0.19	0.19	-5.85%	125,065,044
Oct 28, 2025	0.20	0.21	0.20	0.21	0.21	2.50%	92,347,769
Oct 27, 2025	0.19	0.21	0.19	0.20	0.20	2.56%	108,234,346
Oct 24, 2025	0.20	0.21	0.19	0.20	0.20	-1.27%	159,655,717
Oct 23, 2025	0.18	0.26	0.17	0.20	0.20	-24.33%	628,372,410
Oct 22, 2025	0.26	0.26	0.22	0.26	0.26	-	91,500,274
Oct 21, 2025	0.29	0.30	0.25	0.26	0.26	-3.33%	68,143,926
Oct 20, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	27,959,979
Oct 17, 2025	0.26	0.27	0.25	0.26	0.26	-	29,900,202
Oct 16, 2025	0.26	0.27	0.25	0.26	0.26	-0.38%	29,898,981
Oct 15, 2025	0.27	0.28	0.25	0.26	0.26	-3.33%	37,541,729
Oct 14, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	36,298,593
Oct 13, 2025	0.28	0.29	0.26	0.28	0.28	1.82%	41,773,218
Oct 10, 2025	0.29	0.30	0.27	0.28	0.28	-5.17%	49,057,643
Oct 9, 2025	0.27	0.31	0.26	0.29	0.29	7.41%	181,675,698
Oct 8, 2025	0.29	0.30	0.26	0.27	0.27	-6.90%	58,325,413
Oct 7, 2025	0.29	0.30	0.28	0.29	0.29	-	33,144,411
Oct 6, 2025	0.29	0.30	0.28	0.29	0.29	-0.85%	22,777,929
Oct 3, 2025	0.30	0.31	0.28	0.29	0.29	-0.85%	61,497,088
Oct 2, 2025	0.31	0.32	0.29	0.30	0.30	-4.07%	104,788,444
Oct 1, 2025	0.33	0.33	0.31	0.31	0.31	-5.38%	31,576,921
Sep 30, 2025	0.33	0.33	0.32	0.33	0.33	-0.76%	54,853,236
Sep 29, 2025	0.34	0.34	0.31	0.33	0.33	-2.24%	59,061,424
Sep 26, 2025	0.34	0.35	0.33	0.34	0.34	-0.74%	29,094,751
Sep 25, 2025	0.34	0.35	0.33	0.34	0.34	0.75%	96,830,364
Sep 24, 2025	0.34	0.34	0.33	0.34	0.34	-	32,575,432
Sep 23, 2025	0.34	0.35	0.33	0.34	0.34	-0.74%	88,455,837
Sep 22, 2025	0.33	0.35	0.33	0.34	0.34	-	104,950,318
Sep 19, 2025	0.34	0.35	0.33	0.34	0.34	-	34,975,353
Sep 18, 2025	0.35	0.35	0.33	0.34	0.34	-	43,667,255
Sep 17, 2025	0.34	0.35	0.33	0.34	0.34	0.75%	21,744,711
Sep 16, 2025	0.34	0.34	0.33	0.34	0.34	-0.74%	71,496,643
Sep 15, 2025	0.38	0.38	0.32	0.34	0.34	-8.78%	114,006,349
Sep 12, 2025	0.37	0.38	0.35	0.37	0.37	1.37%	50,789,251
Sep 11, 2025	0.37	0.38	0.35	0.37	0.37	-	54,414,374
Sep 10, 2025	0.35	0.37	0.34	0.37	0.37	3.55%	40,445,023
Sep 9, 2025	0.36	0.37	0.35	0.35	0.35	-2.08%	73,684,400
Sep 8, 2025	0.35	0.37	0.34	0.36	0.36	4.35%	74,142,398
Sep 5, 2025	0.36	0.37	0.33	0.35	0.35	-3.50%	56,335,230
Sep 4, 2025	0.35	0.38	0.33	0.36	0.36	3.62%	264,036,913
Sep 3, 2025	0.35	0.35	0.34	0.35	0.35	-	21,358,285
Sep 2, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	22,152,018
Sep 1, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	61,163,523
Aug 29, 2025	0.34	0.35	0.34	0.35	0.35	-	23,253,746
Aug 28, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	20,602,666
Aug 27, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	23,993,607
Aug 26, 2025	0.33	0.36	0.33	0.35	0.35	2.94%	58,499,033
Aug 22, 2025	0.34	0.35	0.33	0.34	0.34	-	102,906,802