Vext Science Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.275	0.275	0.270	0.270	0.270	1,500
2025-10-31	0.285	0.285	0.275	0.280	0.280	8,500
2025-10-30	0.280	0.280	0.280	0.280	0.280	3,500
2025-10-29	0.275	0.275	0.275	0.275	0.275	0
2025-10-28	0.275	0.275	0.275	0.275	0.275	2,614
2025-10-27	0.255	0.270	0.255	0.270	0.270	57,730
2025-10-24	0.260	0.270	0.260	0.260	0.260	35,500
2025-10-23	0.275	0.275	0.260	0.260	0.260	98,500
2025-10-22	0.275	0.275	0.270	0.270	0.270	26,000
2025-10-21	0.280	0.300	0.255	0.280	0.280	193,545
2025-10-20	0.305	0.320	0.280	0.280	0.280	62,964
2025-10-17	0.320	0.330	0.300	0.305	0.305	161,661
2025-10-16	0.350	0.355	0.320	0.320	0.320	120,000
2025-10-15	0.350	0.350	0.330	0.345	0.345	66,510
2025-10-14	0.360	0.360	0.350	0.350	0.350	37,500
2025-10-10	0.365	0.370	0.360	0.360	0.360	8,625
2025-10-09	0.365	0.380	0.365	0.365	0.365	14,350
2025-10-08	0.360	0.365	0.360	0.365	0.365	2,000
2025-10-07	0.375	0.380	0.350	0.350	0.350	67,900
2025-10-06	0.370	0.380	0.370	0.375	0.375	21,100
2025-10-03	0.370	0.380	0.365	0.370	0.370	50,580
2025-10-02	0.360	0.370	0.360	0.370	0.370	18,000
2025-10-01	0.365	0.370	0.360	0.360	0.360	12,500
2025-09-30	0.365	0.365	0.365	0.365	0.365	11,500
2025-09-29	0.345	0.370	0.345	0.365	0.365	67,330
2025-09-26	0.340	0.340	0.340	0.340	0.340	0
2025-09-25	0.340	0.350	0.340	0.340	0.340	18,935
2025-09-24	0.330	0.350	0.330	0.348	0.348	75,000
2025-09-23	0.320	0.340	0.320	0.340	0.340	62,312
2025-09-22	0.300	0.330	0.300	0.320	0.320	60,799
2025-09-19	0.290	0.295	0.290	0.295	0.295	2,600
2025-09-18	0.295	0.305	0.280	0.295	0.295	50,000
2025-09-17	0.295	0.300	0.280	0.290	0.290	31,400
2025-09-16	0.285	0.290	0.285	0.290	0.290	33,770
2025-09-15	0.310	0.310	0.280	0.280	0.280	171,500
2025-09-12	0.310	0.315	0.305	0.305	0.305	23,500
2025-09-11	0.325	0.330	0.310	0.315	0.315	27,500
2025-09-10	0.315	0.330	0.315	0.315	0.315	13,500
2025-09-09	0.315	0.315	0.295	0.310	0.310	33,000
2025-09-08	0.310	0.320	0.310	0.320	0.320	25,873
2025-09-05	0.285	0.305	0.280	0.305	0.305	33,500
2025-09-04	0.280	0.280	0.275	0.275	0.275	22,500
2025-09-03	0.300	0.300	0.280	0.280	0.280	86,000
2025-09-02	0.280	0.295	0.280	0.295	0.295	91,500
2025-08-29	0.290	0.290	0.275	0.275	0.275	56,250
2025-08-28	0.265	0.295	0.255	0.295	0.295	267,814
2025-08-27	0.265	0.265	0.250	0.265	0.265	17,243
2025-08-26	0.270	0.270	0.270	0.270	0.270	1,500
2025-08-25	0.265	0.270	0.250	0.270	0.270	29,000
2025-08-22	0.265	0.265	0.265	0.265	0.265	1,200
2025-08-21	0.270	0.270	0.250	0.260	0.260	10,700
2025-08-20	0.260	0.275	0.260	0.270	0.270	19,200
2025-08-19	0.260	0.260	0.250	0.255	0.255	10,000
2025-08-18	0.260	0.260	0.260	0.260	0.260	0
2025-08-15	0.265	0.265	0.260	0.260	0.260	2,500
2025-08-14	0.270	0.280	0.250	0.265	0.265	23,000
2025-08-13	0.265	0.280	0.265	0.280	0.280	20,981
2025-08-12	0.280	0.280	0.260	0.270	0.270	17,000
2025-08-11	0.240	0.280	0.235	0.280	0.280	158,659
2025-08-08	0.220	0.245	0.215	0.235	0.235	69,239

← NewerPage 5 of 21 · 1,246 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.