Vext Science, Inc. (CSE:VEXT)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0150 (10.34%)
Jun 27, 2025, 2:59 PM EDT
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | - | 10.34% | 158,700 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 118,375 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 22,000 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 41,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 34,044 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,500 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 39,000 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 36,507 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 43,500 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,007 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 28,007 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 85,890 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 2,408,392 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 44,007 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 7,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 17,508 |
| May 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -8.00% | 216,050 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 79,500 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 60,507 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 3,208 |
| May 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 40,000 |
| May 21, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | - | 171,500 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 115,500 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 78,009 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 726,500 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 89,500 |
| May 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 217,045 |
| May 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 442,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 291,000 |
| May 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 207,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 84,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 476,943 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 247,008 |
| May 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 135,855 |
| May 1, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 296,133 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 28,535 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,007 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 108,500 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 150,890 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 122,500 |
| Apr 23, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.33% | 54,008 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 136,067 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 31,800 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 8.00% | 79,600 |