Vext Science, Inc. (VEXTF)
OTCMKTS · Delayed Price · Currency is USD
0.18456
+0.0046 (2.53%)
Jul 20, 2026, 3:17 PM EST
VEXTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.02% | 28,175 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.98% | 16,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.04% | 20,601 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.49% | 3,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.20% | 16,500 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.10% | 18,300 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.55% | 5,500 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 29,100 |
| Jul 2, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -7.39% | 55,725 |
| Jul 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.53% | 40,138 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.38% | 28,225 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.15% | 20,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.88% | 22,520 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.69% | 19,517 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.25% | 4,460 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.37% | 22,500 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.77% | 137,760 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.15% | 5,000 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.43% | 23,075 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 102,500 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.79% | 22,850 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 13,500 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 49,900 |
| Jun 8, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -6.59% | 85,200 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 7.63% | 11,450 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.29% | 30,662 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.91% | 32,490 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.62% | 20,969 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.47% | 6,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 7.53% | 11,900 |
| May 27, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -4.27% | 22,900 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.57% | 4,000 |
| May 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.18% | 2,645 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.34% | 56,500 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.93% | 30,480 |
| May 19, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.13% | 11,000 |
| May 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.26% | 5,515 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.14% | 5,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,466 |
| May 12, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -7.41% | 123,893 |
| May 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.34% | 118,700 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.52% | 12,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.79% | 1,000 |
| May 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.44% | 19,001 |
| May 5, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.27% | 90,295 |
| May 4, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -10.57% | 37,695 |
| May 1, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 0.65% | 18,594 |
| Apr 30, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 14.05% | 156,739 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 9.57% | 138,874 |