Vection Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	19,393,964
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	11,254,475
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	5,970,243
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	19,021,410
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-	2,300,077
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	14,312,930
Jan 20, 2026	0.04	0.04	0.03	0.03	0.03	-10.53%	9,017,095
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	5,237,068
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	7,562,702
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	7,829,862
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	7,324,121
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	5,453,060
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	8,843,636
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	21,354,630
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	13,091,830
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	9,598,014
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	6,946,378
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-	10,151,590
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	15,273,170
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-	1,942,004
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	4,231,666
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-3.23%	12,220,800
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-	6,164,191
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	4,656,225
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	8,152,861
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-	2,714,551
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-3.23%	11,113,700
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-	9,250,162
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-6.06%	22,175,570
Dec 15, 2025	0.04	0.04	0.03	0.03	0.03	-5.71%	41,883,680
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	6.06%	23,956,542
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-2.94%	6,295,005
Dec 10, 2025	0.04	0.04	0.03	0.03	0.03	-	3,003,335
Dec 9, 2025	0.03	0.04	0.03	0.03	0.03	-	2,980,600
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	6,554,202
Dec 5, 2025	0.04	0.04	0.03	0.03	0.03	-5.56%	9,670,079
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-	12,294,340
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	9,328,495
Dec 2, 2025	0.04	0.04	0.03	0.04	0.04	-	11,195,510
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	10,103,910
Nov 28, 2025	0.03	0.04	0.03	0.04	0.04	9.09%	20,962,912
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	-2.94%	7,102,880
Nov 26, 2025	0.04	0.04	0.03	0.03	0.03	-5.56%	18,199,340
Nov 25, 2025	0.04	0.04	0.03	0.04	0.04	5.88%	28,894,050
Nov 24, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	9,421,809
Nov 21, 2025	0.04	0.04	0.03	0.04	0.04	-5.41%	7,632,207
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-2.63%	13,889,310
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	11.76%	34,008,190
Nov 18, 2025	0.03	0.04	0.03	0.03	0.03	3.03%	21,751,220
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	-5.71%	27,012,780