Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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