Vext Science, Inc. (CSE:VEXT)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Apr 25, 2025, 3:54 PM EDT
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 132,390 |
| 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 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 102,575 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 20,000 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 21,506 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 146,507 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 129,607 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | - | 273,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 122,544 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -9.38% | 428,606 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -20.00% | 209,005 |
| Apr 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 2,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 2.78% | 19,500 |
| 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 |