Vast Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.34	0.34	0.33	0.33	0.33	-2.96%	7,000,000
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
Aug 21, 2025	0.35	0.35	0.34	0.34	0.34	-	15,803,688
Aug 20, 2025	0.34	0.35	0.33	0.34	0.34	-	36,464,376
Aug 19, 2025	0.35	0.35	0.33	0.34	0.34	-	36,970,826
Aug 18, 2025	0.34	0.36	0.33	0.34	0.34	-2.86%	58,581,410
Aug 15, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	15,458,173
Aug 14, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	34,194,929
Aug 13, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	74,750,244
Aug 12, 2025	0.33	0.35	0.33	0.34	0.34	-2.86%	79,149,406
Aug 11, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	15,584,022
Aug 8, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	22,457,219
Aug 7, 2025	0.36	0.36	0.33	0.34	0.34	-2.86%	51,019,009
Aug 6, 2025	0.34	0.36	0.33	0.35	0.35	2.94%	34,393,504
Aug 5, 2025	0.34	0.35	0.33	0.34	0.34	-	28,355,672
Aug 4, 2025	0.34	0.36	0.33	0.34	0.34	-2.86%	30,227,285
Aug 1, 2025	0.35	0.36	0.33	0.35	0.35	-	51,067,210
Jul 31, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	15,355,265
Jul 30, 2025	0.36	0.37	0.34	0.36	0.36	1.43%	58,714,490
Jul 29, 2025	0.33	0.36	0.32	0.35	0.35	2.94%	76,600,073
Jul 28, 2025	0.34	0.35	0.32	0.34	0.34	3.03%	6,838,383
Jul 25, 2025	0.32	0.35	0.32	0.33	0.33	-1.49%	21,862,375
Jul 24, 2025	0.34	0.35	0.32	0.34	0.34	-1.47%	36,602,925
Jul 23, 2025	0.34	0.35	0.33	0.34	0.34	-0.73%	41,228,334
Jul 22, 2025	0.34	0.35	0.34	0.34	0.34	-	38,089,612
Jul 21, 2025	0.34	0.35	0.33	0.34	0.34	-0.72%	42,310,169
Jul 18, 2025	0.34	0.35	0.33	0.35	0.35	-	41,945,394
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	45,757,501
Jul 16, 2025	0.35	0.36	0.34	0.34	0.34	-2.16%	23,587,379
Jul 15, 2025	0.36	0.36	0.34	0.35	0.35	2.21%	89,839,371
Jul 14, 2025	0.35	0.37	0.32	0.34	0.34	-4.23%	155,918,421
Jul 11, 2025	0.35	0.36	0.35	0.36	0.36	-	35,047,134
Jul 10, 2025	0.35	0.37	0.34	0.36	0.36	2.16%	100,854,064
Jul 9, 2025	0.36	0.37	0.34	0.35	0.35	-3.47%	67,806,117
Jul 8, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	7,119,915