Vanta Holdings Inc. (CSE:VNTA)
Canada · Delayed Price · Currency is CAD 1.000
+0.010 (1.01%)
At close: May 22, 2026
Vanta Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.95 | 1.18 | 0.95 | 1.00 | 1.00 | 1.01% | 5,000 |
| May 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 2,000 |
| May 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 502 |
| May 19, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 1,100 |
| May 15, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 25.00% | 1,000 |
| May 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 800 |
| May 12, 2026 | 0.89 | 0.90 | 0.76 | 0.76 | 0.76 | -15.56% | 10,210 |
| May 6, 2026 | 0.89 | 0.90 | 0.76 | 0.90 | 0.90 | - | 3,000 |
| May 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 503 |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 18.42% | 502 |
| Apr 28, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 2,200 |
| Apr 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 2,400 |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 500 |
| Apr 20, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 1,500 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 9,033 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 700 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 500 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 300 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 100 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Apr 9, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -3.70% | 2,600 |
| Apr 8, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 1,300 |
| Apr 7, 2026 | 0.75 | 1.25 | 0.50 | 1.25 | 1.25 | 25.00% | 189,260 |
| Apr 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 101 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | 5,455 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -8.00% | 12,028 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.15 | 1.25 | 1.25 | -13.79% | 3,946 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -9.38% | 3,100 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 7,401 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 404 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -0.63% | 10,000 |
| Mar 12, 2026 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | - | 23,800 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 14.29% | 700 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 5,340 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.30 | 1.35 | 1.35 | -18.18% | 2,903 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.71% | 1,246 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 700 |
| Feb 24, 2026 | 2.05 | 2.05 | 1.50 | 1.90 | 1.90 | -9.52% | 15,653 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 300 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | - | 1,567 |
| Feb 19, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 13.51% | 2,600 |
| Feb 17, 2026 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 2,601 |
| Feb 13, 2026 | 2.35 | 2.35 | 1.80 | 1.80 | 1.80 | -26.53% | 12,315 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 112 |
| Feb 11, 2026 | 2.05 | 2.50 | 2.05 | 2.50 | 2.50 | 25.00% | 1,800 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -5.66% | 3,314 |
| Feb 9, 2026 | 2.36 | 2.36 | 2.12 | 2.12 | 2.12 | -7.83% | 702 |
| Feb 6, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | -2.13% | 1,200 |
| Feb 5, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 4.44% | 300 |