Vanta Holdings Inc. (CSE:VNTA)
Canada · Delayed Price · Currency is CAD 0.8900
0.00 (0.00%)
Oct 9, 2026, 12:02 PM EST
Vanta Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | - | 4,010 |
| Oct 8, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -4.30% | 5,500 |
| Oct 7, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -2.11% | 5,000 |
| Oct 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 2,500 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 1,900 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 1,500 |
| Sep 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 500 |
| Sep 29, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 11,500 |
| Sep 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 500 |
| Sep 25, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.15% | 4,600 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 1,004 |
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 9,800 |
| Sep 22, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 8,500 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 4,900 |
| Sep 18, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 2,800 |
| Sep 17, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 5,500 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 50,000 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 500 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,000 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 600 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 6,162 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 1,400 |
| Sep 4, 2026 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 4.08% | 18,075 |
| Sep 3, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 4,400 |
| Sep 2, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 9.68% | 6,525 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 4,500 |
| Aug 31, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 8,500 |
| Aug 28, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 1,500 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 4,000 |
| Aug 26, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 1.11% | 1,730 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -6.25% | 22,000 |
| Aug 14, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 9,361 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 5,500 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 500 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 5,000 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 910 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 1,865 |
| Jul 30, 2026 | 1.00 | 1.09 | 0.90 | 1.09 | 1.09 | 9.00% | 5,780 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 400 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 2,700 |
| Jul 27, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 7,110 |
| Jul 24, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | -2.61% | 1,300 |
| Jul 23, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 2,310 |
| Jul 22, 2026 | 1.00 | 1.10 | 0.92 | 1.10 | 1.10 | 22.22% | 5,601 |
| Jul 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 500 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -13.33% | 600 |