Vanta Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 200 |
| 2024-08-22 | 0.620 | 0.620 | 0.600 | 0.620 | 6.200 | 1,037 |
| 2024-08-21 | 0.620 | 0.650 | 0.600 | 0.650 | 6.500 | 4,982 |
| 2024-08-20 | 0.630 | 0.640 | 0.630 | 0.640 | 6.400 | 721 |
| 2024-08-19 | 0.610 | 0.630 | 0.600 | 0.630 | 6.300 | 550 |
| 2024-08-16 | 0.600 | 0.630 | 0.600 | 0.630 | 6.300 | 650 |
| 2024-08-15 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-08-14 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 0 |
| 2024-08-13 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 135 |
| 2024-08-12 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 157 |
| 2024-08-09 | 0.560 | 0.600 | 0.560 | 0.600 | 6.000 | 5,455 |
| 2024-08-08 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 555 |
| 2024-08-07 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 50 |
| 2024-08-06 | 0.650 | 0.650 | 0.630 | 0.630 | 6.300 | 117 |
| 2024-08-02 | 0.660 | 0.670 | 0.650 | 0.650 | 6.500 | 985 |
| 2024-08-01 | 0.670 | 0.670 | 0.650 | 0.670 | 6.700 | 450 |
| 2024-07-31 | 0.650 | 0.670 | 0.590 | 0.670 | 6.700 | 853 |
| 2024-07-30 | 0.670 | 0.670 | 0.670 | 0.670 | 6.700 | 0 |
| 2024-07-29 | 0.670 | 0.670 | 0.670 | 0.670 | 6.700 | 50 |
| 2024-07-26 | 0.620 | 0.700 | 0.600 | 0.700 | 7.000 | 1,250 |
| 2024-07-25 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 251 |
| 2024-07-24 | 0.670 | 0.700 | 0.600 | 0.670 | 6.700 | 1,450 |
| 2024-07-23 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-07-22 | 0.700 | 0.700 | 0.620 | 0.700 | 7.000 | 2,206 |
| 2024-07-19 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-07-18 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-07-17 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 350 |
| 2024-07-16 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-07-15 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 50 |
| 2024-07-12 | 0.700 | 0.700 | 0.680 | 0.700 | 7.000 | 200 |
| 2024-07-11 | 0.720 | 0.720 | 0.700 | 0.700 | 7.000 | 1,309 |
| 2024-07-10 | 0.730 | 0.760 | 0.700 | 0.750 | 7.500 | 500 |
| 2024-07-09 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 138 |
| 2024-07-08 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 100 |
| 2024-07-05 | 0.750 | 0.770 | 0.750 | 0.770 | 7.700 | 6,050 |
| 2024-07-04 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-07-03 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 50 |
| 2024-07-02 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-06-28 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-06-27 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-06-26 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-06-25 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2024-06-24 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 54 |
| 2024-06-21 | 0.720 | 0.720 | 0.720 | 0.720 | 7.200 | 50 |
| 2024-06-20 | 0.720 | 0.720 | 0.700 | 0.700 | 7.000 | 250 |
| 2024-06-19 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 50 |
| 2024-06-18 | 0.790 | 0.790 | 0.750 | 0.750 | 7.500 | 154 |
| 2024-06-17 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2024-06-14 | 0.620 | 0.800 | 0.620 | 0.800 | 8.000 | 550 |
| 2024-06-13 | 0.600 | 0.620 | 0.600 | 0.600 | 6.000 | 750 |
| 2024-06-12 | 0.620 | 0.620 | 0.600 | 0.600 | 6.000 | 600 |
| 2024-06-11 | 0.630 | 0.650 | 0.600 | 0.620 | 6.200 | 2,100 |
| 2024-06-10 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 150 |
| 2024-06-07 | 0.670 | 0.670 | 0.650 | 0.670 | 6.700 | 350 |
| 2024-06-06 | 0.620 | 0.700 | 0.620 | 0.660 | 6.600 | 2,540 |
| 2024-06-05 | 0.580 | 0.640 | 0.550 | 0.620 | 6.200 | 2,650 |
| 2024-06-04 | 0.580 | 0.600 | 0.550 | 0.600 | 6.000 | 1,000 |
| 2024-06-03 | 0.630 | 0.630 | 0.600 | 0.600 | 6.000 | 345 |
| 2024-05-31 | 0.630 | 0.630 | 0.630 | 0.630 | 6.300 | 0 |
| 2024-05-30 | 0.630 | 0.630 | 0.630 | 0.630 | 6.300 | 350 |
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.