Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.88	0.89	0.85	0.86	0.86	-	103,000
Jun 17, 2026	0.86	0.86	0.86	0.86	0.86	-	1,000
Jun 16, 2026	0.85	0.86	0.85	0.86	0.86	-3.37%	182,000
Jun 15, 2026	0.88	0.89	0.88	0.89	0.89	2.30%	2,000
Jun 11, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	43,000
Jun 10, 2026	0.89	0.89	0.89	0.89	0.89	-	5,000
Jun 9, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	38,000
Jun 8, 2026	0.87	0.88	0.87	0.88	0.88	-2.22%	28,000
Jun 5, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	8,000
Jun 4, 2026	0.86	0.94	0.86	0.91	0.91	5.81%	186,000
Jun 3, 2026	0.87	0.87	0.86	0.86	0.86	-2.27%	5,000
Jun 2, 2026	0.88	0.88	0.88	0.88	0.88	-	3,000
Jun 1, 2026	0.88	0.88	0.88	0.88	0.88	-	37,000
May 29, 2026	0.87	0.88	0.86	0.88	0.88	3.53%	113,000
May 28, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	1,000
May 26, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 25, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	2,000
May 22, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	1,202,000
May 21, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	61,000
May 20, 2026	0.84	0.84	0.84	0.84	0.84	-	1,000
May 19, 2026	0.89	0.89	0.83	0.84	0.84	-	54,000
May 18, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	227,000
May 15, 2026	0.89	0.89	0.85	0.85	0.85	-5.56%	3,000
May 14, 2026	0.89	0.90	0.89	0.90	0.90	3.45%	52,000
May 13, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	208,000
May 12, 2026	0.94	0.94	0.90	0.90	0.90	-5.26%	5,325,000
May 11, 2026	0.95	0.95	0.90	0.95	0.95	-	21,000
May 8, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	6,000
May 7, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	32,000
May 6, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	50,000
May 5, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	42,000
May 4, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	29,000
Apr 30, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Apr 29, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	80,000
Apr 28, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Apr 27, 2026	0.94	0.95	0.93	0.95	0.95	2.15%	52,000
Apr 24, 2026	0.94	0.94	0.93	0.93	0.93	-6.06%	60,000
Apr 23, 2026	0.99	0.99	0.99	0.99	0.99	3.13%	5,000
Apr 22, 2026	0.97	0.97	0.96	0.96	0.96	-	90,000
Apr 21, 2026	0.98	0.99	0.96	0.96	0.96	5.49%	121,000
Apr 20, 2026	0.91	0.91	0.91	0.91	0.91	-	2,000
Apr 17, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Apr 16, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	1,000
Apr 15, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 14, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 13, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	96,000
Apr 10, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	100,000
Apr 8, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	85,000
Apr 7, 2026	0.95	0.95	0.95	0.95	0.95	-	3,000
Apr 6, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	103,000