Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0400 (-15.38%)
At close: Mar 20, 2026
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 45,720 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 6,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 19,500 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,500 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,654 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 50,500 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,500 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 9,500 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 54,500 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 25,098 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 50,000 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 7,000 |
| Feb 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 67,500 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,500 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 23,500 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 53,500 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 10,000 |
| Feb 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 104,000 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13,600 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 75,263 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 94,800 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 66,500 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,500 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 22,500 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,500 |
| Jan 28, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 48,500 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,250 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 7,354 |
| Jan 22, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 49,500 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 64,900 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 70,500 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 16,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 23,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 14,000 |
| Jan 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 22,500 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 4,000 |
| Jan 8, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 56,974 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,555 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 11,500 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 236,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 19,600 |