Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0050 (-1.82%)
Apr 10, 2026, 9:31 AM EST
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 4,500 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 9,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 3,000 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 26,000 |
| Apr 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 18,000 |
| Apr 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 11,000 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 3,500 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 17,200 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 65,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 4,500 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 42,800 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,500 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,500 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,500 |
| 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 |