Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.87	0.87	0.86	0.87	0.87	-	92,000
Aug 27, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	35,000
Aug 26, 2025	0.86	0.86	0.86	0.86	0.86	-	6,000
Aug 22, 2025	0.86	0.88	0.86	0.86	0.86	-1.15%	7,000
Aug 20, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	2,000
Aug 19, 2025	0.88	0.88	0.88	0.88	0.88	-	33,000
Aug 18, 2025	0.88	0.88	0.86	0.88	0.88	-	15,000
Aug 15, 2025	0.86	0.88	0.85	0.88	0.88	-	114,000
Aug 14, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	111,000
Aug 13, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	56,000
Aug 12, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	7,000
Aug 11, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Aug 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Aug 7, 2025	0.88	0.88	0.88	0.88	0.88	-	11,000
Aug 6, 2025	0.86	0.88	0.86	0.88	0.88	-	4,000
Aug 5, 2025	0.88	0.88	0.88	0.88	0.88	-	2,000
Aug 4, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Aug 1, 2025	0.88	0.88	0.88	0.88	0.88	-	4,000
Jul 31, 2025	0.88	0.88	0.88	0.88	0.88	-	7,000
Jul 30, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	14,000
Jul 29, 2025	0.85	0.86	0.85	0.86	0.86	-1.15%	32,000
Jul 28, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	39,000
Jul 25, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	210,000
Jul 24, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	259,000
Jul 23, 2025	0.88	0.88	0.88	0.88	0.88	-	1,000
Jul 22, 2025	0.88	0.88	0.88	0.88	0.88	-	4,000
Jul 21, 2025	0.88	0.88	0.86	0.88	0.88	-	67,000
Jul 18, 2025	0.88	0.88	0.85	0.88	0.88	2.33%	33,000
Jul 17, 2025	0.86	0.86	0.85	0.86	0.86	-2.27%	688,000
Jul 16, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jul 15, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	71,000
Jul 14, 2025	0.86	0.86	0.86	0.86	0.86	-	60,000
Jul 11, 2025	0.88	0.88	0.86	0.86	0.86	-2.27%	60,000
Jul 10, 2025	0.88	0.88	0.88	0.88	0.88	-	1,000
Jul 9, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jul 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jul 7, 2025	0.88	0.88	0.88	0.88	0.88	-	11,000
Jul 4, 2025	0.88	0.88	0.88	0.88	0.88	-	12,000
Jul 3, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	2,000
Jul 2, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	5,000
Jul 1, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	143,000
Jun 30, 2025	0.88	0.88	0.86	0.86	0.86	-2.27%	29,000
Jun 27, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	4,000
Jun 26, 2025	0.86	0.86	0.86	0.86	0.86	-	2,000
Jun 25, 2025	0.86	0.86	0.86	0.86	0.86	-	18,000
Jun 24, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	25,000
Jun 23, 2025	0.86	0.89	0.85	0.89	0.89	-	186,000
Jun 20, 2025	0.89	0.89	0.86	0.89	0.89	-	14,000
Jun 19, 2025	0.89	0.89	0.89	0.89	0.89	-	2,000
Jun 18, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	21,000