Vext Science, Inc. (CSE:VEXT)
Canada · Delayed Price · Currency is CAD 0.2250
-0.0150 (-6.25%)
At close: Dec 5, 2025
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 8,500 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,500 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,614 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 57,730 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 35,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 98,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 26,000 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 193,545 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -8.20% | 62,964 |
| Oct 17, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 161,661 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -7.25% | 120,000 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 66,510 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 37,500 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 8,625 |
| Oct 9, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 14,350 |
| Oct 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 2,000 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -6.67% | 67,900 |
| Oct 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 21,100 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 50,580 |
| Oct 2, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 18,000 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 12,500 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 11,500 |
| Sep 29, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.35% | 67,330 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.16% | 18,935 |
| Sep 24, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.21% | 75,000 |
| Sep 23, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 62,312 |