Vantage Equities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.00	1.05	0.97	1.02	1.02	-2.86%	617,000
Dec 4, 2025	1.04	1.06	1.00	1.05	1.05	-	1,110,000
Dec 3, 2025	1.01	1.06	0.99	1.05	1.05	3.96%	133,000
Dec 2, 2025	1.00	1.03	0.92	1.01	1.01	1.00%	801,000
Dec 1, 2025	0.99	1.01	0.99	1.00	1.00	1.01%	207,000
Nov 28, 2025	0.99	0.99	0.98	0.99	0.99	-	64,000
Nov 27, 2025	1.01	1.01	0.98	0.99	0.99	-	63,000
Nov 26, 2025	1.01	1.01	0.98	0.99	0.99	-1.00%	99,000
Nov 25, 2025	0.98	1.01	0.98	1.00	1.00	6.38%	757,000
Nov 24, 2025	0.88	0.94	0.88	0.94	0.94	4.44%	474,000
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 20, 2025	0.89	0.90	0.89	0.90	0.90	-	23,000
Nov 19, 2025	0.90	0.90	0.90	0.90	0.90	-	5,000
Nov 18, 2025	0.91	0.91	0.87	0.90	0.90	1.12%	19,000
Nov 17, 2025	0.87	0.89	0.85	0.89	0.89	3.49%	17,000
Nov 14, 2025	0.94	0.94	0.86	0.86	0.86	-8.51%	356,000
Nov 13, 2025	0.89	0.94	0.89	0.94	0.94	4.44%	16,000
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	20,000
Nov 11, 2025	0.94	0.94	0.94	0.94	0.94	2.17%	6,000
Nov 10, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	9,000
Nov 7, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	1,000
Nov 6, 2025	0.93	0.94	0.93	0.94	0.94	-	67,000
Nov 5, 2025	0.90	0.94	0.90	0.94	0.94	1.08%	3,000
Nov 4, 2025	0.90	0.93	0.90	0.93	0.93	1.09%	60,000
Nov 3, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	22,000
Oct 30, 2025	0.91	0.94	0.91	0.94	0.94	4.44%	179,000
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	1,250,000
Oct 28, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 27, 2025	0.94	0.94	0.90	0.94	0.94	-	5,000
Oct 24, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	3,000
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	20,000
Oct 22, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 21, 2025	0.94	0.94	0.94	0.94	0.94	-	1,000
Oct 20, 2025	0.94	0.94	0.94	0.94	0.94	-1.05%	13,000
Oct 17, 2025	0.94	0.95	0.91	0.95	0.95	1.06%	12,000
Oct 16, 2025	0.94	0.94	0.91	0.94	0.94	-	6,000
Oct 15, 2025	0.94	0.94	0.93	0.94	0.94	-	105,000
Oct 14, 2025	0.89	0.94	0.89	0.94	0.94	8.05%	17,000
Oct 13, 2025	0.95	0.95	0.87	0.87	0.87	-7.45%	146,000
Oct 10, 2025	0.94	0.95	0.94	0.94	0.94	2.17%	6,000
Oct 9, 2025	0.89	0.92	0.89	0.92	0.92	-1.08%	68,000
Oct 8, 2025	0.92	0.93	0.87	0.93	0.93	-1.06%	301,000
Oct 7, 2025	0.90	0.94	0.90	0.94	0.94	-	5,000
Oct 6, 2025	0.91	0.94	0.90	0.94	0.94	-	32,000
Oct 3, 2025	0.92	0.94	0.92	0.94	0.94	5.62%	3,000
Oct 2, 2025	0.95	0.96	0.89	0.89	0.89	1.14%	17,000
Oct 1, 2025	0.96	0.96	0.88	0.88	0.88	-8.33%	7,000
Sep 30, 2025	0.95	0.96	0.95	0.96	0.96	-	13,000
Sep 29, 2025	0.91	0.96	0.85	0.96	0.96	1.05%	936,000
Sep 26, 2025	0.91	0.96	0.90	0.95	0.95	3.26%	363,000