Visionary Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.21	0.22	0.19	0.20	0.20	-9.04%	808,650
Mar 26, 2026	0.23	0.26	0.22	0.22	0.22	-6.81%	2,617,062
Mar 25, 2026	0.20	0.42	0.19	0.24	0.24	-6.00%	35,172,139
Mar 24, 2026	0.30	0.30	0.20	0.25	0.25	-25.60%	2,021,801
Mar 23, 2026	0.37	0.51	0.27	0.34	0.34	-5.67%	16,231,099
Mar 20, 2026	0.39	0.40	0.36	0.36	0.36	-10.23%	121,099
Mar 19, 2026	0.37	0.40	0.36	0.40	0.40	7.24%	141,907
Mar 18, 2026	0.41	0.43	0.35	0.37	0.37	-11.27%	306,214
Mar 17, 2026	0.43	0.44	0.40	0.42	0.42	-3.20%	200,137
Mar 16, 2026	0.49	0.49	0.42	0.43	0.43	-10.44%	156,115
Mar 13, 2026	0.51	0.51	0.46	0.48	0.48	-6.64%	742,462
Mar 12, 2026	0.54	0.57	0.51	0.52	0.52	-5.74%	168,548
Mar 11, 2026	0.59	0.59	0.54	0.55	0.55	-1.87%	113,044
Mar 10, 2026	0.63	0.63	0.55	0.56	0.56	-5.61%	107,766
Mar 9, 2026	0.71	0.71	0.59	0.59	0.59	-16.59%	407,019
Mar 6, 2026	0.76	0.77	0.71	0.71	0.71	-4.65%	79,385
Mar 5, 2026	0.76	0.81	0.73	0.74	0.74	-2.38%	80,268
Mar 4, 2026	0.80	0.84	0.75	0.76	0.76	1.36%	127,453
Mar 3, 2026	0.77	0.78	0.71	0.75	0.75	-7.42%	110,532
Mar 2, 2026	0.90	0.95	0.75	0.81	0.81	-5.13%	116,972
Feb 27, 2026	0.89	0.94	0.85	0.85	0.85	-4.24%	29,873
Feb 26, 2026	0.93	1.00	0.89	0.89	0.89	-2.29%	20,171
Feb 25, 2026	0.88	0.94	0.80	0.91	0.91	2.53%	235,334
Feb 24, 2026	0.94	1.12	0.89	0.89	0.89	-9.32%	112,953
Feb 23, 2026	1.02	1.03	0.98	0.98	0.98	-3.77%	111,831
Feb 20, 2026	1.11	1.12	1.01	1.02	1.02	-7.27%	89,559
Feb 19, 2026	1.14	1.15	1.08	1.10	1.10	-1.79%	53,998
Feb 18, 2026	1.13	1.19	1.12	1.12	1.12	-1.75%	52,333
Feb 17, 2026	1.11	1.16	1.10	1.14	1.14	-0.87%	78,326
Feb 13, 2026	1.15	1.21	1.15	1.15	1.15	0.88%	9,295
Feb 12, 2026	1.21	1.21	1.14	1.14	1.14	-2.56%	12,674
Feb 11, 2026	1.20	1.23	1.15	1.17	1.17	-2.50%	27,007
Feb 10, 2026	1.23	1.25	1.20	1.20	1.20	-0.83%	10,661
Feb 9, 2026	1.19	1.22	1.19	1.21	1.21	-	13,796
Feb 6, 2026	1.15	1.23	1.14	1.21	1.21	11.01%	27,268
Feb 5, 2026	1.17	1.22	1.08	1.09	1.09	-8.40%	58,438
Feb 4, 2026	1.21	1.29	1.18	1.19	1.19	-2.46%	119,524
Feb 3, 2026	1.23	1.28	1.20	1.22	1.22	-3.17%	51,894
Feb 2, 2026	1.25	1.27	1.23	1.26	1.26	-	25,169
Jan 30, 2026	1.27	1.30	1.23	1.26	1.26	-	62,413
Jan 29, 2026	1.22	1.28	1.22	1.26	1.26	-	80,647
Jan 28, 2026	1.26	1.30	1.22	1.26	1.26	-7.35%	163,225
Jan 27, 2026	1.28	1.36	1.25	1.36	1.36	5.43%	175,833
Jan 26, 2026	1.22	1.30	1.21	1.29	1.29	4.88%	94,284
Jan 23, 2026	1.22	1.25	1.22	1.23	1.23	-2.38%	81,378
Jan 22, 2026	1.25	1.28	1.23	1.26	1.26	0.80%	55,941
Jan 21, 2026	1.23	1.26	1.22	1.25	1.25	2.46%	53,561
Jan 20, 2026	1.22	1.25	1.21	1.22	1.22	-3.17%	115,857
Jan 16, 2026	1.26	1.28	1.25	1.26	1.26	0.80%	91,414
Jan 15, 2026	1.59	1.59	1.25	1.25	1.25	-21.38%	486,507