Vext Science Inc (OP: VEXTF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.1290	0.1377	0.1290	0.1290	13,961	-0.01(-6.32%)
Nov 21, 2024	0.1282	0.1400	0.1282	0.1377	14,000	-0.00(-1.64%)
Nov 20, 2024	0.1375	0.1400	0.1375	0.1400	35,140	+0.00(+1.82%)
Nov 19, 2024	0.1250	0.1400	0.1250	0.1375	31,040	+0.00(+0.95%)
Nov 18, 2024	0.1400	0.1400	0.1250	0.1362	67,180	-0.00(-2.99%)
Nov 15, 2024	0.1380	0.1404	0.1300	0.1404	710	+0.01(+6.44%)
Nov 13, 2024				0.1319	25	+0.01(+4.02%)
Nov 12, 2024	0.1319	0.1319	0.1268	0.1268	28,125	-0.00(-1.63%)
Nov 11, 2024	0.1313	0.1363	0.1100	0.1289	36,854	-0.01(-4.52%)
Nov 07, 2024				0.1350	24	+0.01(+11.29%)
Nov 06, 2024	0.1105	0.1353	0.1105	0.1213	459,146	-0.02(-11.78%)
Nov 05, 2024	0.1429	0.1429	0.1358	0.1375	7,308	+0.00(+0.00%)
Nov 04, 2024	0.1396	0.1450	0.1356	0.1375	25,980	-0.00(-2.83%)
Oct 31, 2024				0.1415	14	+0.01(+4.12%)
Oct 30, 2024	0.1377	0.1377	0.1268	0.1359	139,833	-0.00(-3.14%)
Oct 29, 2024	0.1288	0.1403	0.1288	0.1403	19,716	+0.00(+0.00%)
Oct 28, 2024	0.1300	0.1403	0.1300	0.1403	17,329	+0.00(+2.33%)
Oct 25, 2024	0.1359	0.1390	0.1355	0.1371	23,996	+0.00(+0.66%)
Oct 24, 2024	0.1413	0.1413	0.1301	0.1362	28,657	-0.00(-2.64%)
Oct 23, 2024	0.1421	0.1421	0.1300	0.1399	12,124	+0.00(+0.21%)
Oct 22, 2024	0.1365	0.1448	0.1350	0.1396	42,228	-0.01(-6.93%)
Oct 21, 2024	0.1500	0.1500	0.1358	0.1500	51,603	+0.01(+6.91%)
Oct 18, 2024	0.1513	0.1513	0.1360	0.1403	36,359	-0.01(-9.48%)
Oct 17, 2024	0.1400	0.1630	0.1400	0.1550	6,080	+0.01(+10.71%)
Oct 16, 2024	0.1500	0.1507	0.1333	0.1400	23,028	-0.01(-6.67%)
Oct 15, 2024	0.1550	0.1600	0.1400	0.1500	14,200	+0.01(+7.14%)
Oct 14, 2024	0.1845	0.1845	0.1400	0.1400	27,920	-0.01(-5.41%)
Oct 11, 2024	0.1800	0.1800	0.1400	0.1480	22,894	-0.00(-1.33%)
Oct 10, 2024	0.1484	0.1500	0.1484	0.1500	3,578	-0.01(-5.48%)
Oct 09, 2024	0.1410	0.1630	0.1400	0.1587	92,225	+0.02(+12.55%)
Oct 08, 2024	0.1651	0.1651	0.1410	0.1410	36,943	-0.02(-11.88%)
Oct 07, 2024	0.1646	0.1672	0.1537	0.1600	35,516	-0.00(-1.54%)
Oct 04, 2024	0.1600	0.1625	0.1482	0.1625	38,772	-0.01(-4.41%)
Oct 03, 2024	0.1600	0.1700	0.1600	0.1700	6,319	+0.00(+2.22%)
Oct 02, 2024	0.1750	0.1750	0.1630	0.1663	10,282	-0.01(-6.31%)
Oct 01, 2024	0.1705	0.1775	0.1624	0.1775	3,489	+0.01(+5.22%)
Sep 30, 2024	0.1818	0.1900	0.1687	0.1687	55,759	-0.01(-6.28%)
Sep 27, 2024	0.1750	0.1840	0.1750	0.1800	133,773	-0.01(-5.26%)
Sep 26, 2024	0.1813	0.1900	0.1813	0.1900	25,485	+0.01(+5.56%)
Sep 25, 2024	0.1841	0.1841	0.1800	0.1800	29,500	-0.00(-0.99%)
Sep 24, 2024	0.1850	0.1850	0.1750	0.1818	12,255	-0.00(-0.66%)
Sep 20, 2024				0.1830	12	-0.01(-3.68%)
Sep 19, 2024	0.1865	0.1900	0.1850	0.1900	58,060	+0.00(+1.88%)
Sep 17, 2024				0.1865	0	+0.00(+0.59%)
Sep 16, 2024	0.1958	0.1958	0.1830	0.1854	16,680	-0.00(-0.59%)
Sep 13, 2024	0.1827	0.1877	0.1800	0.1865	6,935	+0.00(+0.76%)
Sep 12, 2024	0.1875	0.1875	0.1800	0.1851	10,375	-0.00(-2.58%)
Sep 11, 2024	0.1887	0.1900	0.1719	0.1900	15,037	-0.01(-4.81%)
Sep 10, 2024	0.1825	0.1996	0.1815	0.1996	18,590	+0.01(+5.05%)
Sep 09, 2024	0.1800	0.1900	0.1726	0.1900	52,328	+0.01(+5.09%)
Sep 06, 2024	0.1812	0.1819	0.1702	0.1808	7,600	+0.01(+6.17%)
Sep 05, 2024	0.1720	0.1821	0.1700	0.1703	41,010	+0.00(+0.18%)
Sep 04, 2024	0.1700	0.1770	0.1700	0.1700	10,138	-0.00(-2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Vext Science Inc (OP: VEXTF )

Historical Prices

Information