Vinyl Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.03	0.04	0.03	0.04	0.04	11.76%	40,930
Oct 29, 2026	0.03	0.03	0.03	0.03	0.03	21.43%	348,428
Oct 28, 2026	0.03	0.03	0.03	0.03	0.03	-	102,155
Oct 27, 2026	0.03	0.03	0.03	0.03	0.03	-	21,474
Oct 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	93,659
Oct 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	1,771,466
Oct 22, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	156,466
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	113,262
Oct 20, 2026	0.03	0.04	0.03	0.04	0.04	8.82%	89,722
Oct 16, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	96,000
Oct 15, 2026	0.04	0.04	0.03	0.04	0.04	5.71%	138,118
Oct 14, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	185,419
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	9.09%	310,969
Oct 12, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	3,500
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	121,592
Oct 8, 2026	0.04	0.04	0.03	0.04	0.04	-	93,977
Oct 7, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	28,891
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	9.09%	20,000
Oct 2, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	504,447
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-	185,612
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	185,000
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	53,587
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	403,820
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	445,613
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-	19,010
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	226,388
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-	229,810
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,006,084
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	26,060
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	548,660
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	1,677,652
Sep 14, 2026	0.05	0.05	0.04	0.04	0.04	4.76%	217,628
Sep 11, 2026	0.05	0.05	0.04	0.04	0.04	-	808,527
Sep 10, 2026	0.04	0.04	0.03	0.04	0.04	10.53%	664,453
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	121,796
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	63,274
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-1.23%	64,149
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-3.57%	280,895
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	47,337
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-	225,000
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	752,776
Aug 27, 2026	0.05	0.05	0.04	0.04	0.04	-6.52%	14,175
Aug 26, 2026	0.05	0.05	0.05	0.05	0.05	-	4,814
Aug 25, 2026	0.05	0.05	0.05	0.05	0.05	-	51
Aug 24, 2026	0.05	0.05	0.05	0.05	0.05	-	7,949
Aug 20, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	510,840
Aug 19, 2026	0.05	0.05	0.04	0.04	0.04	-	206,647
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-	152,859
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-	112,247
Aug 14, 2026	0.05	0.05	0.04	0.04	0.04	2.38%	1,135,480