Skip to main content
Vemanti Group, Inc. (VMNT)
OTCMKTS · Delayed Price · Currency is USD
0.0799
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST

Vemanti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-1.13%4,000
Mar 4, 20260.070.080.070.080.086.53%44,243
Mar 3, 20260.080.080.080.080.08-6.25%20,000
Mar 2, 20260.080.080.070.080.08-49,016
Feb 27, 20260.080.080.080.080.088.99%19,833
Feb 26, 20260.070.070.070.070.07-8.14%4,008
Feb 25, 20260.070.080.070.080.0821.24%272,312
Feb 24, 20260.070.070.070.070.070.15%49,135
Feb 23, 20260.070.070.070.070.07-12.27%91,390
Feb 20, 20260.070.080.040.080.08-6.25%478,461
Feb 19, 20260.100.100.080.080.08-13.51%67,000
Feb 18, 20260.100.100.090.090.09-2.63%3,235
Feb 17, 20260.140.140.010.100.10-5.00%538,528
Feb 13, 20260.100.100.100.100.10-24.98%7,600
Feb 12, 20260.110.130.110.130.139.44%10,670
Feb 11, 20260.120.120.120.120.12-1,066
Feb 10, 20260.110.120.110.120.12-2.56%500
Feb 9, 20260.140.140.120.130.13-16.56%55,365
Feb 6, 20260.140.150.130.150.15-0.07%34,784
Feb 5, 20260.130.150.130.150.15-0.07%19,743
Feb 3, 20260.160.160.150.150.15-3.85%20,190
Feb 2, 20260.160.160.160.160.16-3,600
Jan 30, 20260.160.160.160.160.16-0.70%4,300
Jan 29, 20260.170.170.160.160.160.71%12,065
Jan 28, 20260.160.170.160.160.16-2.50%24,554
Jan 27, 20260.170.170.160.160.16-15.75%64,023
Jan 26, 20260.190.190.190.190.1912.50%100
Jan 23, 20260.160.170.160.170.177.52%10,040
Jan 22, 20260.150.160.140.160.16-1.88%56,985
Jan 21, 20260.150.160.150.160.16-2.97%20,400
Jan 20, 20260.160.160.160.160.16-0.12%600
Jan 15, 20260.170.170.130.170.170.43%53,453
Jan 14, 20260.160.160.160.160.16-3.29%1,100
Jan 13, 20260.170.170.140.170.1713.71%13,717
Jan 12, 20260.170.170.150.150.15-11.96%9,540
Jan 9, 20260.170.170.140.170.17-2.97%13,619
Jan 8, 20260.180.180.180.180.18-2.62%984
Jan 7, 20260.180.180.180.180.18-155
Jan 6, 20260.190.190.150.180.18-5.42%40,704
Jan 5, 20260.190.190.190.190.198.57%25,245
Jan 2, 20260.190.190.180.180.18-2.72%5,416
Dec 31, 20250.180.180.180.180.180.95%34,450
Dec 30, 20250.190.190.180.180.18-5.36%6,860
Dec 29, 20250.190.200.190.190.19-2.23%10,812
Dec 26, 20250.180.190.180.190.19-1.23%368
Dec 23, 20250.180.200.180.200.192.04%7,100
Dec 22, 20250.190.190.180.190.19-2.00%15,200
Dec 19, 20250.190.200.190.200.202.20%13,945
Dec 18, 20250.190.190.190.190.190.42%3,487
Dec 17, 20250.200.200.190.190.19-2.16%1,719
Dec 16, 20250.190.200.190.190.191.68%8,889
Dec 15, 20250.180.190.170.190.19-2.05%13,850
Dec 12, 20250.190.200.190.200.20-7,290
Dec 11, 20250.200.200.180.200.207.50%1,831
Dec 10, 20250.170.180.170.180.18-3.25%6,078
Dec 8, 20250.190.190.190.190.194.17%5,200
Dec 5, 20250.190.190.180.180.18-5.56%43,319
Dec 4, 20250.190.190.190.190.198.91%3,115
Dec 3, 20250.180.180.180.180.18-3.31%25,274
Dec 2, 20250.190.190.180.180.18-7.65%51,175
Dec 1, 20250.200.200.200.200.20-2.00%3,537
Nov 28, 20250.200.200.200.200.208.11%560
Nov 26, 20250.200.210.180.190.19-7.50%22,253
Nov 25, 20250.200.200.200.200.20-9.09%2,500
Nov 24, 20250.220.220.220.220.2215.79%878
Nov 21, 20250.190.190.190.190.19-5.00%25,000
Nov 20, 20250.230.230.190.200.20-3,186
Nov 19, 20250.200.200.200.200.201.63%32,921
Nov 18, 20250.220.230.200.200.209.21%65,135
Nov 17, 20250.210.210.180.180.18-16.11%27,012
Nov 14, 20250.210.220.200.210.213.82%12,163
Nov 13, 20250.200.210.200.210.21-4.21%31,318
Nov 12, 20250.220.220.220.220.221.36%4,600
Nov 11, 20250.180.210.180.210.21-3.14%35,500
Nov 10, 20250.220.220.190.220.22-35,782
Nov 7, 20250.180.220.180.220.2217.02%29,451
Nov 5, 20250.190.200.180.190.19-10.90%32,176
Nov 4, 20250.220.240.200.210.21-27,774
Nov 3, 20250.250.250.210.210.21-12.01%38,049
Oct 31, 20250.230.240.230.240.24-0.08%43,204
Oct 30, 20250.240.240.240.240.24-2,810
Oct 29, 20250.250.250.240.240.24-4.00%141,500
Oct 28, 20250.250.250.250.250.253.09%10,250
Oct 27, 20250.240.250.240.240.245.43%16,400
Oct 24, 20250.240.250.230.230.232.22%8,675
Oct 23, 20250.230.230.220.230.22-8.31%5,000
Oct 22, 20250.250.250.250.250.25-10.76%2,545
Oct 21, 20250.280.280.240.280.284.17%3,839
Oct 20, 20250.270.270.260.260.26-2.19%26,371
Oct 17, 20250.230.270.230.270.27-3,500
Oct 16, 20250.250.270.240.270.273.81%15,110
Oct 15, 20250.260.270.240.260.268.33%28,449
Oct 14, 20250.250.250.240.240.24-14.53%29,596
Oct 13, 20250.260.280.240.280.28-1.30%56,145
Oct 10, 20250.320.320.260.280.28-6.72%27,149
Oct 9, 20250.310.310.310.310.303.46%125
Oct 8, 20250.320.320.290.290.29-1.73%12,600
Oct 7, 20250.300.320.300.300.30-6.19%29,748
Oct 6, 20250.320.320.290.320.325.89%24,581
Oct 3, 20250.310.310.300.300.30-0.03%12,300