Venzee Technologies Inc. (VENZF)
OTCMKTS · Delayed Price · Currency is USD
0.1018
+0.0024 (2.41%)
Feb 11, 2026, 9:30 AM EST
Venzee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.41% | 12,350 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.63% | 2,000 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 15.46% | 3,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -32.64% | 6,400 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 22.22% | 600 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 43.48% | 6,000 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.76% | 2,000 |
| Dec 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.68% | 13,100 |
| Dec 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.09% | 490 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.62% | 160 |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.92% | 350 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.67% | 190 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.61% | 175 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.10% | 181 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.67% | 700 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | 1,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.62% | 2,800 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.45% | 250 |
| Sep 30, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 20.03% | 19,250 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.73% | 778 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.56% | 500 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.44% | 1,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.97% | 1,000 |