Vext Science More Historical Data - VEXT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Vext Science Inc (VEXT)
Vext Science Inc (VEXT) Historical

VEXT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.245	0.005	2.08%	0.24	0.245	0.24	20,069
May 30 2024	0.24	0.00	0.00%	0.25	0.255	0.24	59,100
May 29 2024	0.24	-0.005	-2.04%	0.24	0.24	0.235	19,004
May 28 2024	0.245	0.01	4.26%	0.24	0.275	0.235	141,503
May 27 2024	0.235	-0.005	-2.08%	0.24	0.24	0.235	4,004
May 24 2024	0.24	-0.005	-2.04%	0.245	0.25	0.235	44,004
May 23 2024	0.245	-0.055	-18.33%	0.295	0.295	0.22	283,402
May 22 2024	0.30	0.005	1.69%	0.30	0.30	0.30	1,000
May 21 2024	0.295	-0.02	-6.35%	0.315	0.315	0.29	108,500
May 17 2024	0.315	-0.005	-1.56%	0.32	0.32	0.31	73,500
May 16 2024	0.32	0.00	0.00%	0.32	0.34	0.315	68,642
May 15 2024	0.32	0.00	0.00%	0.315	0.32	0.315	7,100
May 14 2024	0.32	0.00	0.00%	0.32	0.32	0.315	94,968
May 13 2024	0.32	0.015	4.92%	0.31	0.325	0.305	110,882
May 10 2024	0.305	0.025	8.93%	0.285	0.305	0.285	37,008
May 09 2024	0.28	0.01	3.70%	0.275	0.28	0.275	14,003
May 08 2024	0.27	-0.035	-11.48%	0.30	0.30	0.27	50,503
May 07 2024	0.305	-0.005	-1.61%	0.305	0.31	0.30	20,503
May 06 2024	0.31	-0.015	-4.62%	0.32	0.32	0.30	73,163
May 03 2024	0.325	-0.005	-1.52%	0.32	0.34	0.315	71,300
May 02 2024	0.33	0.015	4.76%	0.31	0.33	0.30	198,655
May 01 2024	0.315	-0.015	-4.55%	0.32	0.32	0.305	26,566
Apr 30 2024	0.33	0.09	37.50%	0.245	0.38	0.245	309,744
Apr 29 2024	0.24	0.00	0.00%	0.245	0.245	0.24	5,004
Apr 26 2024	0.24	0.005	2.13%	0.235	0.24	0.235	18,000
Apr 25 2024	0.235	-0.005	-2.08%	0.24	0.24	0.23	39,504
Apr 24 2024	0.24	0.00	0.00%	0.24	0.24	0.24	4
Apr 23 2024	0.24	-0.005	-2.04%	0.24	0.24	0.24	19,500
Apr 22 2024	0.245	0.005	2.08%	0.24	0.245	0.235	38,520
Apr 19 2024	0.24	-0.005	-2.04%	0.245	0.245	0.24	24,000
Apr 18 2024	0.245	-0.005	-2.00%	0.25	0.255	0.24	50,439
Apr 17 2024	0.25	-0.005	-1.96%	0.25	0.255	0.245	61,244
Apr 16 2024	0.255	0.00	0.00%	0.25	0.26	0.25	8,019
Apr 15 2024	0.255	0.00	0.00%	0.265	0.265	0.25	19,339
Apr 12 2024	0.255	-0.025	-8.93%	0.28	0.28	0.255	26,803
Apr 11 2024	0.28	0.005	1.82%	0.275	0.28	0.275	10,517
Apr 10 2024	0.275	0.005	1.85%	0.27	0.275	0.27	21,603
Apr 09 2024	0.27	-0.01	-3.57%	0.29	0.29	0.27	21,817
Apr 08 2024	0.28	0.00	0.00%	0.28	0.29	0.28	46,217
Apr 05 2024	0.28	0.005	1.82%	0.28	0.285	0.28	23,003
Apr 04 2024	0.275	-0.005	-1.79%	0.29	0.29	0.275	71,677
Apr 03 2024	0.28	0.00	0.00%	0.27	0.28	0.27	37,517
Apr 02 2024	0.28	0.00	0.00%	0.28	0.28	0.28	17
Apr 01 2024	0.28	0.00	0.00%	0.28	0.28	0.275	12,268
Mar 28 2024	0.28	0.00	0.00%	0.285	0.285	0.28	10,535
Mar 27 2024	0.28	0.015	5.66%	0.265	0.28	0.25	52,821
Mar 26 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	21,503
Mar 25 2024	0.27	-0.005	-1.82%	0.28	0.28	0.27	28,000
Mar 22 2024	0.275	-0.01	-3.51%	0.29	0.29	0.27	12,903
Mar 21 2024	0.285	0.00	0.00%	0.285	0.285	0.285	500
Mar 20 2024	0.285	0.015	5.56%	0.27	0.285	0.265	39,013
Mar 19 2024	0.27	-0.01	-3.57%	0.275	0.275	0.26	36,313
Mar 18 2024	0.28	0.00	0.00%	0.275	0.28	0.265	65,518
Mar 15 2024	0.28	0.05	21.74%	0.23	0.28	0.23	156,304
Mar 14 2024	0.23	0.00	0.00%	0.23	0.23	0.23	8,725
Mar 13 2024	0.23	0.01	4.55%	0.225	0.23	0.225	55,449
Mar 12 2024	0.22	-0.01	-4.35%	0.225	0.225	0.22	33,000
Mar 11 2024	0.23	-0.005	-2.13%	0.235	0.235	0.215	144,604
Mar 08 2024	0.235	-0.025	-9.62%	0.26	0.26	0.235	403,343
Mar 07 2024	0.26	0.00	0.00%	0.26	0.265	0.26	53,929
Mar 06 2024	0.26	-0.015	-5.45%	0.275	0.275	0.26	41,268
Mar 05 2024	0.275	-0.015	-5.17%	0.285	0.29	0.275	145,600

Ethereum Express

BNP Paribas Issuance

Power Resource Exploration (CE)

BNP Paribas Issuance

SG Issuer Sg Issuer Zc N...

Interpublic Group of Com...

Ardagh Metal Packaging F...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions