Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.89	0.90	0.89	0.90	0.90	-	23,000
Nov 19, 2025	0.90	0.90	0.90	0.90	0.90	-	5,000
Nov 18, 2025	0.91	0.91	0.87	0.90	0.90	1.12%	19,000
Nov 17, 2025	0.87	0.89	0.85	0.89	0.89	3.49%	17,000
Nov 14, 2025	0.94	0.94	0.86	0.86	0.86	-8.51%	356,000
Nov 13, 2025	0.89	0.94	0.89	0.94	0.94	4.44%	16,000
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	20,000
Nov 11, 2025	0.94	0.94	0.94	0.94	0.94	2.17%	6,000
Nov 10, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	9,000
Nov 7, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	1,000
Nov 6, 2025	0.93	0.94	0.93	0.94	0.94	-	67,000
Nov 5, 2025	0.90	0.94	0.90	0.94	0.94	1.08%	3,000
Nov 4, 2025	0.90	0.93	0.90	0.93	0.93	1.09%	60,000
Nov 3, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	22,000
Oct 30, 2025	0.91	0.94	0.91	0.94	0.94	4.44%	179,000
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	1,250,000
Oct 28, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 27, 2025	0.94	0.94	0.90	0.94	0.94	-	5,000
Oct 24, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	3,000
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	20,000
Oct 22, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 21, 2025	0.94	0.94	0.94	0.94	0.94	-	1,000
Oct 20, 2025	0.94	0.94	0.94	0.94	0.94	-1.05%	13,000
Oct 17, 2025	0.94	0.95	0.91	0.95	0.95	1.06%	12,000
Oct 16, 2025	0.94	0.94	0.91	0.94	0.94	-	6,000
Oct 15, 2025	0.94	0.94	0.93	0.94	0.94	-	105,000
Oct 14, 2025	0.89	0.94	0.89	0.94	0.94	8.05%	17,000
Oct 13, 2025	0.95	0.95	0.87	0.87	0.87	-7.45%	146,000
Oct 10, 2025	0.94	0.95	0.94	0.94	0.94	2.17%	6,000
Oct 9, 2025	0.89	0.92	0.89	0.92	0.92	-1.08%	68,000
Oct 8, 2025	0.92	0.93	0.87	0.93	0.93	-1.06%	301,000
Oct 7, 2025	0.90	0.94	0.90	0.94	0.94	-	5,000
Oct 6, 2025	0.91	0.94	0.90	0.94	0.94	-	32,000
Oct 3, 2025	0.92	0.94	0.92	0.94	0.94	5.62%	3,000
Oct 2, 2025	0.95	0.96	0.89	0.89	0.89	1.14%	17,000
Oct 1, 2025	0.96	0.96	0.88	0.88	0.88	-8.33%	7,000
Sep 30, 2025	0.95	0.96	0.95	0.96	0.96	-	13,000
Sep 29, 2025	0.91	0.96	0.85	0.96	0.96	1.05%	936,000
Sep 26, 2025	0.91	0.96	0.90	0.95	0.95	3.26%	363,000
Sep 25, 2025	0.95	0.97	0.92	0.92	0.92	-3.16%	253,000
Sep 24, 2025	0.94	0.95	0.94	0.95	0.95	-	23,000
Sep 23, 2025	0.95	0.95	0.90	0.95	0.95	-	163,000
Sep 22, 2025	0.95	0.95	0.91	0.95	0.95	-	98,000
Sep 19, 2025	0.95	0.95	0.95	0.95	0.95	-	2,000
Sep 18, 2025	0.95	0.95	0.95	0.95	0.95	-	2,000
Sep 17, 2025	0.91	0.95	0.91	0.95	0.95	-1.04%	103,000
Sep 16, 2025	0.96	0.97	0.96	0.96	0.96	-	56,000
Sep 15, 2025	0.92	0.96	0.92	0.96	0.96	4.35%	1,004,000
Sep 12, 2025	0.89	0.93	0.89	0.92	0.92	3.37%	870,000
Sep 11, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	73,000