Vext Science, Inc. (CSE:VEXT)
 0.2750
 -0.0050 (-1.79%)
  Oct 31, 2025, 12:11 PM EDT
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,500 | 
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 2,614 | 
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 57,730 | 
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 35,500 | 
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 98,500 | 
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 26,000 | 
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 193,545 | 
| Oct 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 62,964 | 
| Oct 17, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -12.68% | 161,661 | 
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 120,000 | 
| Oct 15, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 66,510 | 
| Oct 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 37,500 | 
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 8,625 | 
| Oct 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 14,350 | 
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 2,000 | 
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.33% | 67,900 | 
| Oct 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 21,100 | 
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 50,580 | 
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 18,000 | 
| Oct 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 12,500 | 
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 11,500 | 
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 67,330 | 
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.16% | 18,935 | 
| Sep 24, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 5.30% | 75,000 | 
| Sep 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 62,312 | 
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 8.47% | 60,799 | 
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,600 | 
| Sep 18, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.67% | 50,000 | 
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 31,400 | 
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 33,770 | 
| Sep 15, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.11% | 171,500 | 
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 23,500 | 
| Sep 11, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 27,500 | 
| Sep 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 5.00% | 13,500 | 
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 33,000 | 
| Sep 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 25,873 | 
| Sep 5, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 33,500 | 
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 22,500 | 
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 86,000 | 
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 91,500 | 
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 56,250 | 
| Aug 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 267,814 | 
| Aug 27, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 17,243 | 
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,500 | 
| Aug 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 29,000 | 
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,200 | 
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 10,700 | 
| Aug 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 19,200 |