Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.23	1.30	1.23	1.29	1.29	2.38%	3,580,000
Sep 16, 2026	1.28	1.30	1.21	1.26	1.26	-1.56%	2,175,000
Sep 15, 2026	1.22	1.35	1.22	1.28	1.28	6.67%	3,729,000
Sep 14, 2026	1.19	1.25	1.16	1.20	1.20	0.84%	1,398,000
Sep 11, 2026	1.21	1.23	1.12	1.19	1.19	-1.65%	3,627,000
Sep 10, 2026	1.30	1.32	1.15	1.21	1.21	-6.92%	4,652,000
Sep 9, 2026	1.21	1.45	1.21	1.30	1.30	7.44%	20,666,000
Sep 8, 2026	0.86	1.21	0.86	1.21	1.21	49.38%	30,760,000
Sep 7, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 4, 2026	0.81	0.81	0.81	0.81	0.81	-	12,000
Sep 3, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	141,000
Sep 2, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	3,000
Sep 1, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	50,000
Aug 28, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Aug 27, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	169,000
Aug 26, 2026	0.82	0.88	0.80	0.88	0.88	7.32%	620,000
Aug 25, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	593,000
Aug 24, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	63,000
Aug 20, 2026	0.79	0.80	0.79	0.80	0.80	-	35,000
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	43,000
Aug 18, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	2,000
Aug 17, 2026	0.80	0.81	0.77	0.77	0.77	-3.75%	703,000
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	120,000
Aug 13, 2026	0.80	0.81	0.80	0.81	0.81	-	8,000
Aug 12, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Aug 10, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	575,000
Aug 7, 2026	0.80	0.81	0.80	0.80	0.80	2.56%	459,000
Aug 6, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	101,000
Aug 5, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Aug 3, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	1,000
Jul 31, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	19,000
Jul 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 29, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	56,000
Jul 28, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	18,000
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	10,000
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Jul 23, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	516,000
Jul 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	51,000
Jul 21, 2026	0.80	0.80	0.80	0.80	0.80	-	113,000
Jul 20, 2026	0.80	0.80	0.79	0.80	0.80	-	108,000
Jul 17, 2026	0.81	0.81	0.80	0.80	0.80	-	25,000
Jul 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 15, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	220,000
Jul 14, 2026	0.83	0.83	0.82	0.82	0.82	5.13%	79,000
Jul 13, 2026	0.83	0.83	0.78	0.78	0.78	-6.02%	392,000
Jul 10, 2026	0.83	0.83	0.83	0.83	0.83	5.06%	2,000
Jul 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jul 8, 2026	0.82	0.83	0.79	0.79	0.79	-3.66%	102,000