Visionary Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.24	0.24	0.22	0.22	0.22	-5.91%	451,066
Apr 16, 2026	0.23	0.24	0.22	0.24	0.24	6.23%	1,002,581
Apr 15, 2026	0.24	0.24	0.20	0.22	0.22	-4.00%	1,497,530
Apr 14, 2026	0.23	0.23	0.22	0.23	0.23	1.93%	1,130,562
Apr 13, 2026	0.26	0.26	0.21	0.23	0.23	-17.69%	2,804,512
Apr 10, 2026	0.30	0.31	0.27	0.28	0.28	-8.79%	1,700,404
Apr 9, 2026	0.30	0.34	0.30	0.30	0.30	-6.55%	2,387,737
Apr 8, 2026	0.27	0.35	0.27	0.33	0.33	6.21%	8,617,362
Apr 7, 2026	0.30	0.34	0.29	0.31	0.31	-11.05%	7,530,068
Apr 6, 2026	0.34	0.37	0.31	0.34	0.34	-22.59%	18,493,054
Apr 2, 2026	0.27	0.59	0.25	0.44	0.44	116.78%	579,390,187
Apr 1, 2026	0.23	0.27	0.20	0.21	0.21	-23.22%	18,169,108
Mar 31, 2026	0.21	0.39	0.20	0.27	0.27	17.67%	206,740,752
Mar 30, 2026	0.22	0.28	0.18	0.23	0.23	13.91%	60,004,110
Mar 27, 2026	0.21	0.22	0.19	0.20	0.20	-9.04%	869,469
Mar 26, 2026	0.23	0.26	0.22	0.22	0.22	-6.81%	2,728,198
Mar 25, 2026	0.20	0.42	0.19	0.24	0.24	-6.00%	35,520,814
Mar 24, 2026	0.30	0.30	0.20	0.25	0.25	-25.60%	2,721,749
Mar 23, 2026	0.37	0.51	0.27	0.34	0.34	-5.67%	16,310,114
Mar 20, 2026	0.39	0.40	0.36	0.36	0.36	-10.23%	123,462
Mar 19, 2026	0.37	0.40	0.36	0.40	0.40	7.24%	142,864
Mar 18, 2026	0.41	0.43	0.35	0.37	0.37	-11.27%	306,888
Mar 17, 2026	0.43	0.44	0.40	0.42	0.42	-3.20%	200,538
Mar 16, 2026	0.49	0.49	0.42	0.43	0.43	-10.44%	165,300
Mar 13, 2026	0.51	0.51	0.46	0.48	0.48	-6.64%	744,112
Mar 12, 2026	0.54	0.57	0.51	0.52	0.52	-5.74%	169,149
Mar 11, 2026	0.59	0.59	0.54	0.55	0.55	-1.87%	119,747
Mar 10, 2026	0.63	0.63	0.55	0.56	0.56	-5.61%	108,681
Mar 9, 2026	0.71	0.71	0.59	0.59	0.59	-16.59%	407,592
Mar 6, 2026	0.76	0.77	0.71	0.71	0.71	-4.65%	79,430
Mar 5, 2026	0.76	0.81	0.73	0.74	0.74	-2.38%	80,294
Mar 4, 2026	0.80	0.84	0.75	0.76	0.76	1.36%	128,505
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%	117,030
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%	240,570
Feb 24, 2026	0.94	1.12	0.89	0.89	0.89	-9.32%	114,575
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%	90,998
Feb 19, 2026	1.14	1.15	1.08	1.10	1.10	-1.79%	54,779
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%	39,801
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%	27,607
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	-	16,069
Feb 6, 2026	1.15	1.23	1.14	1.21	1.21	11.01%	27,345
Feb 5, 2026	1.17	1.22	1.08	1.09	1.09	-8.40%	59,148