Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2750
-0.0050 (-1.79%)
Jan 20, 2026, 3:59 PM EST
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 500 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 70,500 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 16,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 23,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 14,000 |
| Jan 12, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 22,500 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 4,000 |
| Jan 8, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 56,974 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,555 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 11,500 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 236,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 19,600 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 69,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 109,800 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 57,700 |
| 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 |