Visionstate Corp. (TSXV:VIS)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
May 20, 2025, 9:30 AM EDT
Visionstate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 204,400 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,199,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 114,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,400 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 8,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 19,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 229,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 723,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 258,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 3,500 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 304,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 197,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 9,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 40,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,500 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,947 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,900 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |