Vext Science, Inc. (VEXTF)
OTCMKTS · Delayed Price · Currency is USD
0.1533
-0.0005 (-0.33%)
At close: Mar 27, 2026
VEXTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 7,589 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.45% | 39,677 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.40% | 36,427 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.06% | 29,928 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.09% | 1,057 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 5,177 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 600 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.11% | 4,500 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.44% | 4,100 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.35% | 500 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 7,500 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,501 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.10% | 7,766 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.85% | 2,910 |
| Feb 26, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 3.72% | 8,333 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.68% | 1,000 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 14.66% | 3,988 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -14.80% | 19,233 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -3.81% | 9,900 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.16% | 25,000 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.11% | 6,956 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.69% | 27,500 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.60% | 10,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.67% | 100 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.46% | 222 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.62% | 11,185 |
| Feb 9, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.82% | 47,640 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.60% | 7,389 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.15% | 763 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.44% | 4,400 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.75% | 7,412 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.47% | 5,531 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.07% | 54,673 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.24% | 12,849 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.19% | 50,500 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.71% | 9,693 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.75% | 3,000 |
| Jan 22, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 2.54% | 22,163 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.97% | 6,100 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 77,999 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.37% | 75,283 |
| Jan 15, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 3.63% | 23,284 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.71% | 21,500 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.64% | 15,500 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.34% | 17,774 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 7.74% | 2,350 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.54% | 12,900 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.49% | 43,602 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 348,194 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.79% | 17,500 |