Vext Science Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.290	0.290	0.290	0.290	0.290	18,003
2024-03-01	0.295	0.295	0.295	0.295	0.295	81,531
2024-02-29	0.290	0.295	0.285	0.295	0.295	47,019
2024-02-28	0.295	0.295	0.285	0.290	0.290	67,500
2024-02-27	0.300	0.300	0.290	0.295	0.295	172,076
2024-02-26	0.315	0.315	0.310	0.310	0.310	9,288
2024-02-23	0.315	0.315	0.315	0.315	0.315	21,500
2024-02-22	0.315	0.315	0.315	0.315	0.315	28,825
2024-02-21	0.345	0.345	0.315	0.320	0.320	162,700
2024-02-20	0.365	0.365	0.350	0.350	0.350	9,500
2024-02-16	0.370	0.370	0.345	0.370	0.370	21,500
2024-02-15	0.350	0.370	0.350	0.370	0.370	35,320
2024-02-14	0.345	0.350	0.330	0.345	0.345	31,000
2024-02-13	0.350	0.350	0.345	0.345	0.345	42,050
2024-02-12	0.375	0.375	0.355	0.355	0.355	83,257
2024-02-09	0.395	0.395	0.380	0.380	0.380	111,200
2024-02-08	0.410	0.410	0.390	0.405	0.405	39,202
2024-02-07	0.420	0.420	0.410	0.410	0.410	11,000
2024-02-06	0.400	0.420	0.385	0.420	0.420	37,736
2024-02-05	0.360	0.415	0.360	0.410	0.410	92,500
2024-02-02	0.370	0.370	0.365	0.370	0.370	34,910
2024-02-01	0.370	0.380	0.365	0.375	0.375	37,500
2024-01-31	0.360	0.370	0.360	0.365	0.365	106,500
2024-01-30	0.350	0.370	0.345	0.365	0.365	98,500
2024-01-29	0.350	0.355	0.345	0.355	0.355	14,300
2024-01-26	0.365	0.365	0.355	0.355	0.355	5,500
2024-01-25	0.335	0.365	0.335	0.365	0.365	42,000
2024-01-24	0.310	0.340	0.310	0.335	0.335	36,500
2024-01-23	0.325	0.325	0.305	0.310	0.310	16,500
2024-01-22	0.310	0.330	0.310	0.325	0.325	23,000
2024-01-19	0.325	0.325	0.290	0.310	0.310	80,000
2024-01-18	0.325	0.325	0.320	0.320	0.320	37,000
2024-01-17	0.330	0.335	0.320	0.320	0.320	73,100
2024-01-16	0.320	0.350	0.315	0.330	0.330	30,000
2024-01-15	0.320	0.330	0.320	0.325	0.325	16,200
2024-01-12	0.295	0.310	0.290	0.310	0.310	79,203
2024-01-11	0.290	0.290	0.290	0.290	0.290	0
2024-01-10	0.295	0.295	0.290	0.290	0.290	12,000
2024-01-09	0.305	0.305	0.290	0.295	0.295	65,500
2024-01-08	0.295	0.305	0.290	0.300	0.300	15,850
2024-01-05	0.290	0.295	0.290	0.295	0.295	59,402
2024-01-04	0.295	0.300	0.285	0.290	0.290	12,600
2024-01-03	0.285	0.295	0.285	0.295	0.295	64,500
2024-01-02	0.295	0.295	0.280	0.280	0.280	9,517
2023-12-29	0.290	0.290	0.285	0.290	0.290	8,099
2023-12-28	0.285	0.305	0.280	0.280	0.280	79,834
2023-12-27	0.275	0.295	0.270	0.290	0.290	98,300
2023-12-22	0.270	0.275	0.260	0.275	0.275	34,503
2023-12-21	0.260	0.265	0.260	0.265	0.265	5,000
2023-12-20	0.260	0.265	0.255	0.255	0.255	11,750
2023-12-19	0.255	0.260	0.255	0.255	0.255	7,077
2023-12-18	0.265	0.270	0.255	0.260	0.260	12,643
2023-12-15	0.275	0.275	0.270	0.270	0.270	6,519
2023-12-14	0.280	0.280	0.270	0.275	0.275	10,503
2023-12-13	0.270	0.280	0.270	0.280	0.280	19,003
2023-12-12	0.270	0.275	0.265	0.270	0.270	23,810
2023-12-11	0.270	0.275	0.270	0.270	0.270	34,972
2023-12-08	0.280	0.280	0.270	0.275	0.275	7,000
2023-12-07	0.280	0.280	0.280	0.280	0.280	0
2023-12-06	0.275	0.285	0.265	0.280	0.280	49,901

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.