Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0150 (-5.08%)
At close: Dec 24, 2025
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.08% | 42,700 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 14,500 |
| Dec 22, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 124,708 |
| Dec 19, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 16.07% | 108,750 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 128,700 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 5,500 |
| Dec 16, 2025 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 7.14% | 143,800 |
| Dec 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 164,250 |
| Dec 12, 2025 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 28.95% | 482,500 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 25,010 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 25,350 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 63,500 |
| Dec 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 19,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 26,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -15.38% | 72,337 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 17,500 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 65,500 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 16,380 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 42,719 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 21,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 17,500 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 58,856 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 37,201 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 4,500 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 29,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 10,500 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 33,500 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,000 |
| Nov 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 26,000 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,500 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 70,373 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 3,500 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 1,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,500 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 8,500 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,500 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,614 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 57,730 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 35,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 98,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 26,000 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 193,545 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -8.20% | 62,964 |
| Oct 17, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 161,661 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -7.25% | 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 | -2.78% | 37,500 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 8,625 |
| Oct 9, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 14,350 |