JasperX Technologies Inc. VENZF
0.04 USD -0.01 (-16.60%)
Regular-session close
0.0417 Day range 0.0451
0.0131 52-week range 0.121
- YTD
- -39.57%
- 1 year
- -42.72%
VENZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -16.60% | 60,100 |
| Nov 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +10.38% | 20,000 |
| Nov 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | -0.01 | -22.83% | 10,000 |
| Nov 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 20,000 |
| Nov 4, 2026 | 0.05 | 0.08 | 0.04 | 0.06 | 0.00 | -6.68% | 86,000 |
| Nov 3, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | -0.01 | -14.65% | 35,000 |
| Nov 2, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | +0.02 | +39.45% | 40,000 |
| Oct 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | +0.01 | +15.65% | 25,000 |
| Oct 29, 2026 | 0.06 | 0.08 | 0.04 | 0.05 | -0.01 | -21.81% | 105,000 |
| Oct 28, 2026 | 0.07 | 0.07 | 0.04 | 0.06 | 0.00 | -2.42% | 75,000 |
| Oct 27, 2026 | 0.10 | 0.10 | 0.06 | 0.06 | +0.02 | +38.66% | 125,000 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.04 | -47.35% | 1,100 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -12.34% | 5,000 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | +0.03 | +56.00% | 7,000 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | -0.05 | -44.65% | 300 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | +0.08 | +315.33% | 400 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VENZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.