Vinanz Limited (VINZF)
OTCMKTS
· Delayed Price · Currency is USD
0.3991
-0.0208 (-4.95%)
Jun 27, 2025, 4:00 PM EDT
Vinanz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.40 | 0.44 | 0.33 | 0.40 | 0.40 | -4.95% | 1,179,187 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.37 | 0.42 | 0.42 | 13.49% | 2,183,415 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.33 | 0.37 | 0.37 | -31.48% | 1,062,241 |
| Jun 24, 2025 | 0.72 | 0.96 | 0.45 | 0.54 | 0.54 | -36.48% | 2,937,022 |
| Jun 23, 2025 | 0.45 | 1.10 | 0.45 | 0.85 | 0.85 | 142.89% | 2,322,572 |
| Jun 20, 2025 | 0.26 | 0.90 | 0.25 | 0.35 | 0.35 | 55.35% | 222,113 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | -31.66% | 77,001 |
| Jun 17, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 3.02% | 11,528 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 28.00% | 5,600 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 45.35% | 2,500 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 56.36% | 250 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -56.00% | 1,448 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.11 | 0.25 | 0.25 | 168.24% | 11,905 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50 |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -70.88% | 100 |
| May 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 106.45% | 6,186 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |