Skip to main content
logo
Venzee Technologies Inc. (TSXV:VENZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0250 (20.00%)
Jan 20, 2026, 3:50 PM EST

Venzee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20260.130.130.130.130.13-16.67%6,751
Jan 15, 20260.150.150.150.150.15-12,800
Jan 14, 20260.150.150.150.150.1515.38%17,000
Jan 13, 20260.120.130.120.130.1318.18%13,500
Jan 12, 20260.140.140.110.110.11-24.14%20,139
Jan 9, 20260.130.150.130.150.153.57%2,000
Jan 8, 20260.130.140.130.140.14-20.00%22,644
Jan 7, 20260.180.180.180.180.189.37%11,017
Jan 6, 20260.130.160.130.160.1623.08%33,111
Jan 5, 20260.090.130.090.130.1330.00%46,101
Jan 2, 20260.080.100.080.100.105.26%61,238
Dec 31, 20250.090.100.090.100.105.56%60,512
Dec 29, 20250.080.090.080.090.0912.50%125,250
Dec 23, 20250.090.090.080.080.08-15.79%286,081
Dec 22, 20250.090.100.090.100.1011.76%35,025
Dec 19, 20250.080.090.080.090.096.25%75,500
Dec 18, 20250.080.080.080.080.08-5.88%3,350
Dec 16, 20250.090.090.090.090.09-5.56%47,598
Dec 15, 20250.090.090.090.090.0912.50%13,000
Dec 12, 20250.080.080.080.080.08-5.88%9,019
Dec 10, 20250.090.090.090.090.09-9,000
Dec 8, 20250.090.090.090.090.09-11,210
Dec 4, 20250.090.090.090.090.09-5.56%6,208
Dec 3, 20250.090.090.090.090.09-3,034
Dec 1, 20250.090.090.090.090.09-5.26%19,357
Nov 27, 20250.100.100.100.100.10-6,000
Nov 25, 20250.100.100.100.100.1011.76%4,000
Nov 24, 20250.090.090.080.090.09-49,876
Nov 21, 20250.090.090.090.090.09-5.56%17,000
Nov 6, 20250.090.090.090.090.09-10.00%40,500
Nov 3, 20250.100.100.100.100.105.26%10,400
Oct 31, 20250.100.100.100.100.105.56%8,980
Oct 24, 20250.090.090.090.090.09-14,500
Oct 21, 20250.090.090.090.090.09-9,000
Oct 20, 20250.100.100.090.090.09-10.00%139,500
Oct 17, 20250.100.100.100.100.10-17,500
Oct 16, 20250.100.100.100.100.1017.65%13,914
Oct 15, 20250.090.090.090.090.09-5.56%4,000
Oct 14, 20250.090.090.090.090.09-10.00%21,000
Oct 8, 20250.100.100.100.100.10-2,000
Oct 7, 20250.100.100.100.100.10-9,500
Oct 6, 20250.110.110.090.100.10-9.09%54,000
Oct 3, 20250.110.110.110.110.114.76%6,000
Oct 1, 20250.140.140.100.110.11-19.23%73,500
Sep 30, 20250.110.140.110.130.1323.81%128,000
Sep 29, 20250.100.110.100.110.115.00%19,000
Sep 26, 20250.100.100.100.100.10-3,000
Sep 25, 20250.100.100.100.100.10-760
Sep 24, 20250.100.100.100.100.105.26%15,000
Sep 23, 20250.100.100.100.100.105.56%15,000