Skip to main content
logo
Venzee Technologies Inc. (TSXV:VENZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
0.00 (0.00%)
Jul 25, 2025, 12:01 PM EDT

Venzee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.120.120.110.110.11-5,240
Jul 24, 20250.110.110.110.110.11-15,000
Jul 23, 20250.110.110.110.110.114.76%-
Jul 22, 20250.110.110.100.110.11-4.55%21,937
Jul 21, 20250.110.110.110.110.114.76%-
Jul 18, 20250.110.110.110.110.11-8.70%1,010
Jul 17, 20250.120.130.120.120.124.55%15,500
Jul 16, 20250.100.110.100.110.1137.50%43,100
Jul 15, 20250.080.080.080.080.08-15.79%5,000
Jul 14, 20250.080.100.080.100.1018.75%46,000
Jul 11, 20250.080.080.080.080.08-11,000
Jul 10, 20250.080.080.080.080.08-40,000
Jul 9, 20250.080.080.080.080.08--
Jul 8, 20250.080.080.080.080.08-1,000
Jul 7, 20250.080.080.080.080.08-71,900
Jul 4, 20250.080.080.080.080.08-4,110
Jul 3, 20250.080.080.080.080.08-6,000
Jul 2, 20250.080.080.080.080.08--
Jun 30, 20250.080.080.080.080.08--
Jun 27, 20250.080.080.080.080.08-1,000
Jun 26, 20250.080.080.080.080.08--
Jun 25, 20250.080.080.080.080.08--
Jun 24, 20250.080.080.080.080.08--
Jun 23, 20250.080.080.080.080.08--
Jun 20, 20250.080.080.080.080.08--
Jun 19, 20250.080.080.080.080.08--
Jun 18, 20250.080.080.080.080.08-32,000
Jun 17, 20250.090.090.080.080.08-11.11%172,000
Jun 16, 20250.090.090.090.090.095.88%-
Jun 13, 20250.090.090.090.090.09-5.56%8,000
Jun 12, 20250.090.090.090.090.095.88%-
Jun 11, 20250.090.090.090.090.09-5.56%30,000
Jun 10, 20250.090.090.090.090.09--
Jun 9, 20250.090.090.090.090.09--
Jun 6, 20250.090.090.090.090.09--
Jun 5, 20250.090.090.090.090.09--
Jun 4, 20250.090.090.090.090.09-10.00%500
Jun 3, 20250.100.100.100.100.10--
Jun 2, 20250.100.100.100.100.10--
May 30, 20250.100.100.100.100.10--
May 29, 20250.100.100.100.100.10--
May 28, 20250.090.100.090.100.10-1,500
May 27, 20250.100.100.100.100.1011.11%14,000
May 26, 20250.090.090.090.090.09-2,000
May 23, 20250.090.090.090.090.09--
May 22, 20250.090.090.090.090.09--
May 21, 20250.090.090.090.090.09--
May 20, 20250.090.090.090.090.09--
May 16, 20250.090.090.090.090.09--
May 15, 20250.090.090.090.090.09--