Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.84	0.84	0.78	0.82	0.82	-2.38%	1,415,000
Jul 6, 2026	0.83	0.84	0.83	0.84	0.84	2.44%	143,000
Jul 3, 2026	0.82	0.82	0.82	0.82	0.82	-	35,000
Jul 2, 2026	0.81	0.83	0.81	0.82	0.82	-2.38%	46,000
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	-	78,000
Jun 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	99,000
Jun 29, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	41,000
Jun 26, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 25, 2026	0.84	0.84	0.84	0.84	0.84	-	25,000
Jun 24, 2026	0.81	0.84	0.81	0.84	0.84	3.70%	42,000
Jun 23, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	484,000
Jun 22, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	324,000
Jun 19, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	152,000
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