Skip to main content
Vext Science, Inc. (CSE: VEXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
0.00 (0.00%)
Dec 18, 2024, 3:23 PM EST

Vext Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.160.190.160.19-15.62%50,540
Dec 19, 20240.160.160.150.16--3.03%22,500
Dec 18, 20240.170.170.160.17--17,015
Dec 17, 20240.170.170.160.17-3.13%12,500
Dec 16, 20240.170.170.160.16--3.03%8,500
Dec 13, 20240.160.170.160.17-6.45%28,000
Dec 12, 20240.170.170.150.16--3.13%91,500
Dec 11, 20240.180.180.160.16--13.51%117,225
Dec 10, 20240.190.190.190.19--11,400
Dec 9, 20240.180.190.180.19-2.78%13,833
Dec 6, 20240.180.180.180.18--2.70%5,635
Dec 5, 20240.190.190.180.19--2.63%17,500
Dec 4, 20240.190.190.190.19--2,473
Dec 3, 20240.200.200.190.19--2.56%23,515
Dec 2, 20240.200.200.190.20--2.50%72,150
Nov 29, 20240.200.200.190.20--9,000
Nov 28, 20240.200.200.200.20-2.56%5,500
Nov 27, 20240.200.200.200.20-2.63%1,000
Nov 26, 20240.190.190.190.19---
Nov 25, 20240.190.190.190.19---
Nov 22, 20240.190.190.190.19---
Nov 21, 20240.190.190.190.19--2.56%28,500
Nov 20, 20240.190.200.190.20-5.41%50,500
Nov 19, 20240.190.190.190.19---
Nov 18, 20240.200.200.190.19--5.13%30,500
Nov 15, 20240.200.200.200.20---
Nov 14, 20240.190.200.190.20-5.41%7,500
Nov 13, 20240.180.190.180.19-5.71%78,500
Nov 12, 20240.180.190.180.18--2.78%109,600
Nov 11, 20240.200.200.180.18--10.00%74,530
Nov 8, 20240.210.210.190.20--2.44%79,747
Nov 7, 20240.170.210.170.21-24.24%152,500
Nov 6, 20240.180.180.160.17--10.81%430,000
Nov 5, 20240.190.190.180.19--2.63%126,183
Nov 4, 20240.190.190.190.19-2.70%11,435
Nov 1, 20240.190.190.190.19--2.63%1,500
Oct 31, 20240.190.190.190.19-2.70%5,500
Oct 30, 20240.190.190.180.19--2.63%107,800
Oct 29, 20240.180.190.180.19-5.56%128,981
Oct 28, 20240.190.190.180.18--2.70%81,892
Oct 25, 20240.190.190.190.19--49,526
Oct 24, 20240.190.200.190.19--54,880
Oct 23, 20240.200.200.190.19--5.13%28,900
Oct 22, 20240.210.210.180.20--11.36%195,054
Oct 21, 20240.190.220.190.22-15.79%61,000
Oct 18, 20240.200.200.180.19--5.00%145,154
Oct 17, 20240.200.200.200.20-2.56%5,500
Oct 16, 20240.210.210.190.20--7.14%145,500
Oct 15, 20240.210.210.210.21--7,500
Oct 11, 20240.210.210.210.21-2.44%9,000
Oct 10, 20240.200.210.200.21-5.13%4,500
Oct 9, 20240.200.200.190.20--85,120
Oct 8, 20240.210.230.200.20--9.30%176,895
Oct 7, 20240.220.220.210.22--2.27%40,700
Oct 4, 20240.220.220.200.22--108,604
Oct 3, 20240.220.220.220.22--2,000
Oct 2, 20240.240.240.220.22--4.35%21,500
Oct 1, 20240.230.230.230.23--2,746
Sep 30, 20240.250.250.230.23--6.12%118,000
Sep 27, 20240.250.260.250.25--115,600
Sep 26, 20240.250.250.250.25--14,500
Sep 25, 20240.250.250.250.25--1.01%23,000
Sep 24, 20240.250.250.250.25--1.00%2,900
Sep 23, 20240.250.250.250.25---
Sep 20, 20240.260.260.250.25--1.96%11,500
Sep 19, 20240.260.270.260.26-2.00%41,500
Sep 18, 20240.260.260.250.25--1.96%3,325
Sep 17, 20240.250.260.250.26-2.00%18,600
Sep 16, 20240.250.250.250.25---
Sep 13, 20240.250.250.250.25-2.04%16,800
Sep 12, 20240.250.250.240.25--9,500
Sep 11, 20240.260.260.250.25--2.00%14,100
Sep 10, 20240.250.260.250.25--10,000
Sep 9, 20240.240.250.230.25-8.70%127,000
Sep 6, 20240.240.240.230.23--2.13%3,000
Sep 5, 20240.240.240.230.24--2.08%25,500
Sep 4, 20240.240.240.240.24-2.13%17,000
Sep 3, 20240.240.240.230.24-2.17%29,000
Aug 30, 20240.230.230.230.23-4.55%28,500
Aug 29, 20240.220.220.220.22--500
Aug 28, 20240.220.220.220.22--7,000
Aug 27, 20240.220.230.220.22--8.33%58,200
Aug 26, 20240.240.250.240.24-2.13%8,500
Aug 23, 20240.240.240.240.24--5,000
Aug 22, 20240.240.240.240.24---
Aug 21, 20240.230.240.230.24-2.17%27,004
Aug 20, 20240.250.250.230.23--9.80%18,504
Aug 19, 20240.260.260.260.26-2.00%2,500
Aug 16, 20240.250.250.250.25-2.04%5,000
Aug 15, 20240.250.250.250.25-2.08%18,804
Aug 14, 20240.250.250.240.24--2.04%12,000
Aug 13, 20240.250.250.240.25--3.92%17,501
Aug 12, 20240.250.260.250.26-4.08%10,997
Aug 9, 20240.270.270.250.25--7.55%39,529
Aug 8, 20240.260.270.250.27-1.92%49,600
Aug 7, 20240.270.270.260.26--1.89%21,500
Aug 6, 20240.250.270.250.27-8.16%28,600
Aug 2, 20240.250.250.250.25--2.00%5,004
Aug 1, 20240.260.270.250.25--1.96%22,550
Jul 31, 20240.260.260.240.26-2.00%33,014