Vext Science Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.325	0.335	0.315	0.315	0.315	228,000
2022-09-14	0.315	0.330	0.315	0.315	0.315	27,851
2022-09-13	0.340	0.340	0.325	0.330	0.330	19,600
2022-09-12	0.340	0.340	0.340	0.340	0.340	1,000
2022-09-09	0.350	0.350	0.335	0.340	0.340	15,450
2022-09-08	0.345	0.345	0.340	0.340	0.340	9,510
2022-09-06	0.340	0.350	0.340	0.350	0.350	2,000
2022-09-02	0.345	0.355	0.340	0.350	0.350	18,500
2022-09-01	0.345	0.360	0.340	0.340	0.340	30,132
2022-08-31	0.345	0.360	0.340	0.340	0.340	25,225
2022-08-30	0.365	0.365	0.325	0.325	0.325	165,898
2022-08-29	0.370	0.390	0.370	0.380	0.380	124,500
2022-08-26	0.405	0.420	0.385	0.385	0.385	41,750
2022-08-25	0.410	0.425	0.410	0.415	0.415	58,700
2022-08-24	0.395	0.405	0.395	0.405	0.405	12,500
2022-08-23	0.400	0.405	0.400	0.400	0.400	3,000
2022-08-22	0.390	0.395	0.380	0.395	0.395	53,300
2022-08-19	0.410	0.410	0.390	0.390	0.390	58,625
2022-08-18	0.420	0.420	0.385	0.405	0.405	85,725
2022-08-17	0.415	0.425	0.410	0.415	0.415	26,047
2022-08-16	0.445	0.445	0.410	0.410	0.410	167,871
2022-08-15	0.470	0.475	0.445	0.445	0.445	14,000
2022-08-12	0.465	0.465	0.445	0.450	0.450	50,366
2022-08-11	0.450	0.470	0.440	0.440	0.440	34,000
2022-08-10	0.460	0.460	0.460	0.460	0.460	500
2022-08-09	0.455	0.455	0.440	0.440	0.440	3,500
2022-08-08	0.435	0.455	0.420	0.455	0.455	31,673
2022-08-05	0.440	0.440	0.420	0.425	0.425	10,121
2022-08-04	0.460	0.460	0.435	0.440	0.440	15,593
2022-08-03	0.460	0.465	0.450	0.460	0.460	5,011
2022-08-02	0.465	0.465	0.465	0.465	0.465	3,008
2022-07-29	0.450	0.465	0.440	0.465	0.465	10,000
2022-07-28	0.465	0.475	0.455	0.455	0.455	7,100
2022-07-27	0.470	0.480	0.460	0.460	0.460	31,000
2022-07-26	0.465	0.475	0.435	0.435	0.435	20,500
2022-07-25	0.440	0.550	0.440	0.480	0.480	67,620
2022-07-22	0.455	0.455	0.450	0.450	0.450	5,500
2022-07-21	0.490	0.490	0.450	0.450	0.450	16,105
2022-07-20	0.455	0.480	0.455	0.480	0.480	18,620
2022-07-19	0.450	0.450	0.450	0.450	0.450	1,000
2022-07-18	0.460	0.460	0.445	0.445	0.445	4,000
2022-07-15	0.480	0.480	0.480	0.480	0.480	1,000
2022-07-14	0.485	0.485	0.470	0.480	0.480	12,500
2022-07-13	0.470	0.490	0.465	0.485	0.485	33,500
2022-07-12	0.465	0.485	0.460	0.485	0.485	9,000
2022-07-11	0.455	0.480	0.450	0.480	0.480	7,782
2022-07-08	0.450	0.490	0.440	0.460	0.460	62,750
2022-07-07	0.400	0.450	0.395	0.450	0.450	40,080
2022-07-06	0.390	0.390	0.390	0.390	0.390	700
2022-07-05	0.395	0.395	0.385	0.390	0.390	12,500
2022-07-04	0.385	0.395	0.385	0.395	0.395	10,000
2022-06-30	0.390	0.390	0.380	0.385	0.385	13,105
2022-06-29	0.400	0.400	0.395	0.395	0.395	25,175
2022-06-28	0.410	0.420	0.400	0.400	0.400	7,000
2022-06-27	0.405	0.405	0.400	0.400	0.400	366,650
2022-06-24	0.410	0.415	0.405	0.405	0.405	8,900
2022-06-23	0.405	0.405	0.400	0.400	0.400	17,500
2022-06-22	0.400	0.400	0.400	0.400	0.400	38,500
2022-06-21	0.415	0.415	0.400	0.400	0.400	92,000
2022-06-20	0.410	0.410	0.410	0.410	0.410	3,600

← NewerPage 18 of 21 · 1,248 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.