Skip to main content
Vemanti Group, Inc. (VMNT)
OTCMKTS · Delayed Price · Currency is USD
0.0928
-0.0215 (-18.78%)
Apr 24, 2025, 2:06 PM EDT

Vemanti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.110.110.110.110.11-44
Apr 22, 20250.080.110.080.110.1120.21%73,245
Apr 21, 20250.110.110.090.100.10-5.09%24,150
Apr 17, 20250.100.100.100.100.10--
Apr 16, 20250.100.100.100.100.10--
Apr 15, 20250.110.120.100.100.100.10%7,658
Apr 14, 20250.080.100.080.100.1038.89%16,500
Apr 11, 20250.090.090.070.070.07-10.00%8,573
Apr 10, 20250.090.090.080.080.0810.96%64,200
Apr 9, 20250.110.110.070.070.07-19.89%21,924
Apr 8, 20250.090.090.090.090.09--
Apr 7, 20250.100.110.090.090.09-21.05%55,300
Apr 4, 20250.090.110.070.110.1114.00%71,468
Apr 3, 20250.090.100.090.100.1017.51%2,000
Apr 2, 20250.090.090.090.090.09-10.42%1,058
Apr 1, 20250.090.100.090.100.10-17.39%66,394
Mar 31, 20250.120.120.120.120.1227.78%10,000
Mar 28, 20250.130.130.090.090.09-12.62%3,042
Mar 27, 20250.110.110.100.100.10-20.59%20,640
Mar 26, 20250.100.130.100.130.1311.28%10,992
Mar 25, 20250.100.120.100.120.122.25%2,600
Mar 24, 20250.130.130.110.110.112.68%20,307
Mar 21, 20250.130.130.110.110.11-7.50%6,100
Mar 20, 20250.120.140.100.120.12-13.67%60,937
Mar 19, 20250.120.140.120.140.14-5,538
Mar 18, 20250.130.140.120.140.1413.77%18,835
Mar 17, 20250.140.140.110.120.12-12.48%13,144
Mar 14, 20250.130.140.130.140.14-0.29%2,484
Mar 13, 20250.130.140.120.140.14-1.41%20,580
Mar 12, 20250.150.150.130.140.143.35%64,997
Mar 11, 20250.130.160.120.140.1420.21%314,701
Mar 10, 20250.120.120.110.110.113.91%27,317
Mar 7, 20250.120.120.100.110.11-7.56%77,240
Mar 6, 20250.100.120.090.120.1240.00%129,104
Mar 5, 20250.090.090.090.090.09-4.23%21,905
Mar 4, 20250.090.090.080.090.09-3.32%15,225
Mar 3, 20250.090.090.090.090.09-0.76%18,152
Feb 28, 20250.080.090.080.090.0924.31%8,100
Feb 27, 20250.080.080.070.070.07-12.15%5,125
Feb 26, 20250.080.080.080.080.0821.00%4,000
Feb 25, 20250.070.070.070.070.0715.32%19,159
Feb 24, 20250.080.080.060.060.06-13.29%54,459
Feb 21, 20250.080.080.070.070.07-4.63%23,590
Feb 20, 20250.070.080.070.070.072.09%24,100
Feb 19, 20250.080.080.070.070.073.30%5,350
Feb 18, 20250.090.100.070.070.07-9.02%199,940
Feb 14, 20250.090.090.070.080.08-4.73%74,449
Feb 13, 20250.100.100.070.080.08-14.57%184,453
Feb 12, 20250.110.110.080.090.09-12.56%175,886
Feb 11, 20250.080.110.080.110.1119.44%2,810