Vext Science, Inc. (CSE:VEXT)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0050 (-1.89%)
Aug 15, 2025, 3:43 PM EDT
Vext Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 2,500 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | - | -5.36% | 23,000 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 20,981 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 17,000 |
| Aug 11, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | 19.15% | 158,659 |
| Aug 8, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | - | 6.82% | 69,239 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 4,000 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.25% | 1,500 |
| Aug 5, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 14.29% | 105,325 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 28,500 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 10,000 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 44,500 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 30,300 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 24,500 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,500 |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 39,558 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 6,500 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,100 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 3,005 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 18,000 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 4,500 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 5,005 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 6.45% | 17,000 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.89% | 134,705 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 7,500 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 20,000 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 108,500 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.13% | 43,000 |
| Jun 27, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | - | 10.34% | 158,700 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 118,375 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 22,000 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 41,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 34,044 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,500 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 39,000 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 36,507 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 43,500 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,007 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 28,007 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 85,890 |