Vext Science, Inc. (CSE:VEXT)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
Mar 31, 2025, 2:06 PM EST
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 12,005 |
| Mar 28, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | - | -2.78% | 55,000 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 104,500 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 103,500 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 5,000 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 15,500 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 14,000 |
| Mar 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 58,500 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 108,200 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 1,000 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 34,506 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,006 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 10,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 30,000 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 25,506 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 2,013 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,006 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 516 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 25,006 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 130,506 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 6,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 6,000 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.45% | 221,006 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Feb 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 30,500 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,506 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.25% | 59,858 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 23,506 |
| Feb 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 20,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 12,000 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.67% | 107,500 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 154,506 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 15,000 |
| Feb 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 270,092 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -8.82% | 432,713 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 112,500 |
| Feb 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 118,000 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 59,000 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 80,500 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 16,501 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 56,700 |
| Jan 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 5,000 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 10,755 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 1,500 |