Skip to main content
Vext Science, Inc. (CSE:VEXT)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.015 (-6.25%)
At close: Dec 5, 2025

Vext Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.220.230.23-6.25%63,500
Dec 4, 20250.220.240.220.240.249.09%19,000
Dec 3, 20250.230.230.210.220.22-26,000
Dec 2, 20250.270.270.220.220.22-15.38%72,337
Dec 1, 20250.250.260.250.260.264.00%17,500
Nov 28, 20250.250.250.250.250.254.17%65,500
Nov 27, 20250.260.260.240.240.24-4.00%16,380
Nov 26, 20250.250.260.250.250.254.17%42,719
Nov 25, 20250.250.250.240.240.24-4.00%21,000
Nov 24, 20250.260.260.250.250.25-17,500
Nov 21, 20250.260.270.250.250.25-58,856
Nov 20, 20250.260.260.250.250.25-1.96%37,201
Nov 19, 20250.250.260.250.260.266.25%4,500
Nov 18, 20250.250.250.240.240.24-4.00%29,000
Nov 17, 20250.250.250.250.250.25-10,500
Nov 14, 20250.240.250.240.250.254.17%10,500
Nov 13, 20250.270.270.240.240.24-14.29%33,500
Nov 11, 20250.280.280.280.280.28-12,000
Nov 10, 20250.260.280.260.280.289.80%26,000
Nov 7, 20250.250.260.250.260.262.00%2,500
Nov 6, 20250.260.260.230.250.25-5.66%70,373
Nov 5, 20250.270.270.270.270.27-3.64%3,500
Nov 4, 20250.280.280.280.280.281.85%1,000
Nov 3, 20250.280.280.270.270.27-3.57%1,500
Oct 31, 20250.290.290.280.280.28-8,500
Oct 30, 20250.280.280.280.280.281.82%3,500
Oct 28, 20250.280.280.280.280.281.85%2,614
Oct 27, 20250.260.270.260.270.273.85%57,730
Oct 24, 20250.260.270.260.260.26-35,500
Oct 23, 20250.280.280.260.260.26-3.70%98,500
Oct 22, 20250.280.280.270.270.27-3.57%26,000
Oct 21, 20250.280.300.260.280.28-193,545
Oct 20, 20250.310.320.280.280.28-8.20%62,964
Oct 17, 20250.320.330.300.310.31-4.69%161,661
Oct 16, 20250.350.360.320.320.32-7.25%120,000
Oct 15, 20250.350.350.330.350.35-1.43%66,510
Oct 14, 20250.360.360.350.350.35-2.78%37,500
Oct 10, 20250.370.370.360.360.36-1.37%8,625
Oct 9, 20250.370.380.370.370.37-14,350
Oct 8, 20250.360.370.360.370.374.29%2,000
Oct 7, 20250.380.380.350.350.35-6.67%67,900
Oct 6, 20250.370.380.370.380.381.35%21,100
Oct 3, 20250.370.380.370.370.37-50,580
Oct 2, 20250.360.370.360.370.372.78%18,000
Oct 1, 20250.370.370.360.360.36-1.37%12,500
Sep 30, 20250.370.370.370.370.37-11,500
Sep 29, 20250.350.370.350.370.377.35%67,330
Sep 25, 20250.340.350.340.340.34-2.16%18,935
Sep 24, 20250.330.350.330.350.352.21%75,000
Sep 23, 20250.320.340.320.340.346.25%62,312
Sep 22, 20250.300.330.300.320.328.47%60,799
Sep 19, 20250.290.300.290.300.30-2,600
Sep 18, 20250.300.310.280.300.301.72%50,000
Sep 17, 20250.300.300.280.290.29-31,400
Sep 16, 20250.290.290.290.290.293.57%33,770
Sep 15, 20250.310.310.280.280.28-8.20%171,500
Sep 12, 20250.310.320.310.310.31-3.17%23,500
Sep 11, 20250.330.330.310.320.32-27,500
Sep 10, 20250.320.330.320.320.321.61%13,500
Sep 9, 20250.320.320.300.310.31-3.13%33,000
Sep 8, 20250.310.320.310.320.324.92%25,873
Sep 5, 20250.290.310.280.310.3110.91%33,500
Sep 4, 20250.280.280.280.280.28-1.79%22,500
Sep 3, 20250.300.300.280.280.28-5.08%86,000
Sep 2, 20250.280.300.280.300.307.27%91,500
Aug 29, 20250.290.290.280.280.28-6.78%56,250
Aug 28, 20250.270.300.260.300.3011.32%267,814
Aug 27, 20250.270.270.250.270.27-1.85%17,243
Aug 26, 20250.270.270.270.270.27-1,500
Aug 25, 20250.270.270.250.270.271.89%29,000
Aug 22, 20250.270.270.270.270.271.92%1,200
Aug 21, 20250.270.270.250.260.26-3.70%10,700
Aug 20, 20250.260.280.260.270.275.88%19,200
Aug 19, 20250.260.260.250.260.26-1.92%10,000
Aug 15, 20250.270.270.260.260.26-1.89%2,500
Aug 14, 20250.270.280.250.270.27-5.36%23,000
Aug 13, 20250.270.280.270.280.283.70%20,981
Aug 12, 20250.280.280.260.270.27-3.57%17,000
Aug 11, 20250.240.280.240.280.2819.15%158,659
Aug 8, 20250.220.250.220.240.246.82%69,239
Aug 7, 20250.230.230.220.220.22-2.22%4,000
Aug 6, 20250.230.230.230.230.23-6.25%1,500
Aug 5, 20250.210.240.210.240.2414.29%105,325
Aug 1, 20250.210.210.200.210.21-28,500
Jul 31, 20250.210.210.200.210.212.44%10,000
Jul 30, 20250.200.210.200.210.215.13%44,500
Jul 29, 20250.190.200.190.200.20-30,300
Jul 28, 20250.190.200.190.200.205.41%24,500
Jul 25, 20250.190.190.190.190.19-4,500
Jul 24, 20250.180.190.180.190.192.78%39,558
Jul 23, 20250.180.180.180.180.185.88%6,500
Jul 18, 20250.170.170.170.170.17-2,100
Jul 17, 20250.170.170.170.170.17-2,000
Jul 16, 20250.170.170.170.170.17-2.86%3,005
Jul 14, 20250.170.180.170.180.182.94%18,000
Jul 11, 20250.170.170.170.170.17-4,500
Jul 10, 20250.170.170.170.170.173.03%5,005
Jul 9, 20250.160.170.150.170.176.45%17,000
Jul 7, 20250.180.180.160.160.16-13.89%134,705
Jul 4, 20250.180.180.180.180.182.86%7,500