Ventana Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-1.33%	600
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-20.21%	150
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	27.03%	5,000
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	0.27%	756
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-7.75%	300
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-34.43%	100
Dec 3, 2025	0.06	0.06	0.06	0.06	0.06	32.90%	11,659
Dec 2, 2025	0.05	0.05	0.05	0.05	0.05	-29.28%	4,750
Nov 24, 2025	0.06	0.06	0.06	0.06	0.06	41.39%	2,332
Nov 19, 2025	0.05	0.05	0.05	0.05	0.05	-4.57%	100
Nov 6, 2025	0.05	0.05	0.05	0.05	0.05	-0.21%	10,000
Nov 4, 2025	0.05	0.05	0.05	0.05	0.05	-	1,510
Oct 23, 2025	0.05	0.05	0.05	0.05	0.05	-10.74%	21,335
Oct 22, 2025	0.06	0.06	0.05	0.05	0.05	-36.40%	50,000
Oct 20, 2025	0.08	0.08	0.08	0.08	0.08	7.47%	11,750
Oct 15, 2025	0.04	0.08	0.03	0.08	0.08	121.29%	164,200
Oct 13, 2025	0.03	0.04	0.03	0.04	0.04	10.87%	31,430
Oct 8, 2025	0.03	0.03	0.03	0.03	0.03	28.80%	6,300
Oct 7, 2025	0.03	0.03	0.03	0.03	0.03	15.21%	250
Sep 26, 2025	0.02	0.02	0.02	0.02	0.02	-1.36%	100
Sep 16, 2025	0.02	0.02	0.02	0.02	0.02	1.38%	330
Aug 20, 2025	0.02	0.02	0.02	0.02	0.02	-	1,000
Aug 5, 2025	0.03	0.03	0.02	0.02	0.02	0.93%	209