Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2950
0.00 (0.00%)
Sep 19, 2025, 12:42 PM EDT
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.72% | 50,000 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 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 | -8.20% | 171,500 |
| Sep 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 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 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 10,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,500 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 23,000 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 20,981 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 14.89% | 17,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 158,659 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 69,239 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 4,000 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 1,500 |
| Aug 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 105,325 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 28,500 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 10,000 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 44,500 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 30,300 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 24,500 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 39,558 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 6,500 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,100 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 3,005 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 18,000 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,500 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,005 |