Vext Science, Inc. (CSE:VEXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.2750
-0.0050 (-1.79%)
Oct 31, 2025, 12:11 PM EDT

Vext Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.280.280.280.280.281.82%3,500
Oct 29, 20250.280.280.280.280.28--
Oct 28, 20250.280.280.280.280.283.77%2,614
Oct 27, 20250.270.270.270.270.271.92%57,730
Oct 24, 20250.270.270.260.260.26-3.70%35,500
Oct 23, 20250.270.270.270.270.27-98,500
Oct 22, 20250.280.280.270.270.27-5.26%26,000
Oct 21, 20250.290.290.290.290.29-1.72%193,545
Oct 20, 20250.310.310.290.290.29-6.45%62,964
Oct 17, 20250.310.330.310.310.31-12.68%161,661
Oct 16, 20250.360.360.360.360.362.90%120,000
Oct 15, 20250.350.350.330.350.35-1.43%66,510
Oct 14, 20250.360.360.350.350.35-4.11%37,500
Oct 10, 20250.370.370.370.370.37-2.67%8,625
Oct 9, 20250.370.380.370.380.384.17%14,350
Oct 8, 20250.360.360.360.360.361.41%2,000
Oct 7, 20250.360.360.360.360.36-5.33%67,900
Oct 6, 20250.370.380.370.380.382.74%21,100
Oct 3, 20250.370.370.370.370.37-50,580
Oct 2, 20250.370.370.370.370.371.39%18,000
Oct 1, 20250.370.370.360.360.36-1.37%12,500
Sep 30, 20250.370.370.370.370.371.39%11,500
Sep 29, 20250.360.360.360.360.365.88%67,330
Sep 26, 20250.340.340.340.340.34--
Sep 25, 20250.340.340.340.340.34-2.16%18,935
Sep 24, 20250.330.350.330.350.355.30%75,000
Sep 23, 20250.320.330.320.330.333.13%62,312
Sep 22, 20250.300.330.300.320.328.47%60,799
Sep 19, 20250.290.300.290.300.30-2,600
Sep 18, 20250.300.310.280.300.30-1.67%50,000
Sep 17, 20250.300.300.300.300.303.45%31,400
Sep 16, 20250.290.290.290.290.293.57%33,770
Sep 15, 20250.310.310.280.280.28-11.11%171,500
Sep 12, 20250.320.320.320.320.32-23,500
Sep 11, 20250.330.330.310.320.32-27,500
Sep 10, 20250.320.330.320.320.325.00%13,500
Sep 9, 20250.300.300.300.300.30-6.25%33,000
Sep 8, 20250.310.320.310.320.324.92%25,873
Sep 5, 20250.290.310.280.310.3110.91%33,500
Sep 4, 20250.280.280.280.280.28-1.79%22,500
Sep 3, 20250.280.280.280.280.28-5.08%86,000
Sep 2, 20250.290.300.290.300.303.51%91,500
Aug 29, 20250.280.290.280.290.29-1.72%56,250
Aug 28, 20250.270.290.270.290.299.43%267,814
Aug 27, 20250.270.270.250.270.27-1.85%17,243
Aug 26, 20250.270.270.270.270.27-1,500
Aug 25, 20250.270.270.250.270.271.89%29,000
Aug 22, 20250.270.270.270.270.271.92%1,200
Aug 21, 20250.270.270.250.260.26-3.70%10,700
Aug 20, 20250.260.280.260.270.275.88%19,200