Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vext Science Inc (CSE:VEXT)

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 0.1300 0.1300 0.1300 0.1300 28,007 -0.01(-3.70%)
Jun 05, 2025 0.1300 0.1350 0.1300 0.1350 85,890 +0.02(+12.50%)
Jun 04, 2025 0.1300 0.1300 0.1200 0.1200 2,408,392 -0.01(-7.69%)
Jun 03, 2025 0.1250 0.1300 0.1250 0.1300 44,007 +0.01(+8.33%)
Jun 02, 2025 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+4.35%)
May 30, 2025 0.1150 0.1150 0.1150 0.1150 17,508 +0.00(+0.00%)
May 29, 2025 0.1250 0.1250 0.1100 0.1150 216,050 -0.01(-8.00%)
May 28, 2025 0.1250 0.1300 0.1250 0.1250 79,500 +0.00(+0.00%)
May 27, 2025 0.1250 0.1250 0.1250 0.1250 60,507 +0.01(+4.17%)
May 26, 2025 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 23, 2025 0.1200 0.1200 0.1200 0.1200 3,208 +0.00(+4.35%)
May 22, 2025 0.1100 0.1150 0.1100 0.1150 40,000 +0.01(+4.55%)
May 21, 2025 0.1150 0.1250 0.1100 0.1100 171,500 +0.00(+0.00%)
May 20, 2025 0.1100 0.1100 0.1100 0.1100 115,500 +0.00(+0.00%)
May 16, 2025 0.1100 0 +0.00(+0.00%)
May 15, 2025 0.1050 0.1100 0.1000 0.1100 726,500 +0.00(+0.00%)
May 14, 2025 0.1050 0.1100 0.1050 0.1100 89,500 +0.00(+0.00%)
May 13, 2025 0.1000 0.1100 0.1000 0.1100 217,045 +0.01(+4.76%)
May 12, 2025 0.1100 0.1100 0.1000 0.1050 442,000 -0.01(-4.55%)
May 09, 2025 0.1100 0.1100 0.1100 0.1100 291,000 -0.01(-4.35%)
May 08, 2025 0.1100 0.1150 0.1100 0.1150 207,000 +0.01(+4.55%)
May 07, 2025 0.1100 0.1100 0.1100 0.1100 84,000 -0.01(-4.35%)
May 06, 2025 0.1200 0.1200 0.1100 0.1150 476,943 -0.00(-4.17%)
May 05, 2025 0.1250 0.1250 0.1150 0.1200 247,008 -0.01(-4.00%)
May 02, 2025 0.1250 0.1250 0.1200 0.1250 135,855 +0.00(+0.00%)
May 01, 2025 0.1350 0.1350 0.1200 0.1250 296,133 -0.01(-7.41%)
Apr 30, 2025 0.1300 0.1350 0.1300 0.1350 28,535 +0.01(+8.00%)
Apr 29, 2025 0.1250 0.1250 0.1250 0.1250 2,007 +0.00(+0.00%)
Apr 28, 2025 0.1250 0.1250 0.1200 0.1250 108,500 +0.00(+0.00%)
Apr 25, 2025 0.1300 0.1300 0.1200 0.1250 150,890 -0.01(-3.85%)
Apr 24, 2025 0.1300 0.1350 0.1250 0.1300 122,500 +0.00(+0.00%)
Apr 23, 2025 0.1250 0.1350 0.1200 0.1300 54,008 +0.01(+8.33%)
Apr 22, 2025 0.1250 0.1250 0.1200 0.1200 136,067 -0.01(-7.69%)
Apr 21, 2025 0.1300 0.1300 0.1250 0.1300 31,800 -0.01(-3.70%)
Apr 17, 2025 0.1350 0 +0.01(+8.00%)
Apr 16, 2025 0.1350 0.1350 0.1250 0.1250 102,575 -0.01(-7.41%)
Apr 15, 2025 0.1450 0.1450 0.1350 0.1350 20,000 -0.01(-6.90%)
Apr 14, 2025 0.1350 0.1450 0.1350 0.1450 21,506 +0.01(+7.41%)
Apr 11, 2025 0.1350 0.1400 0.1300 0.1350 146,507 +0.01(+3.85%)
Apr 10, 2025 0.1400 0.1450 0.1250 0.1300 129,607 -0.02(-13.33%)
Apr 09, 2025 0.1450 0.1600 0.1400 0.1500 273,000 +0.00(+0.00%)
Apr 08, 2025 0.1500 0.1500 0.1400 0.1500 122,544 +0.01(+3.45%)
Apr 07, 2025 0.1550 0.1600 0.1350 0.1450 428,606 -0.02(-9.38%)
Apr 04, 2025 0.1800 0.1900 0.1600 0.1600 209,000 -0.04(-20.00%)
Apr 03, 2025 0.1900 0.2000 0.1900 0.2000 2,000 +0.02(+8.11%)
Apr 02, 2025 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.