Visionary Holdings Inc. - Common Shares (GV)
0.7075
-0.0345 (-4.65%)
NASDAQ · Last Trade: Mar 7th, 5:23 AM EST
Historical Prices For Visionary Holdings Inc. - Common Shares (GV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 0.76 | 0.77 | 0.71 | 0.71 | 79,277 | 0.71 |
| 3/05/2026 | 0.76 | 0.81 | 0.73 | 0.74 | 80,294 | 0.74 |
| 3/04/2026 | 0.80 | 0.84 | 0.75 | 0.76 | 127,505 | 0.76 |
| 3/03/2026 | 0.77 | 0.78 | 0.71 | 0.75 | 110,532 | 0.75 |
| 3/02/2026 | 0.90 | 0.95 | 0.75 | 0.81 | 117,029 | 0.81 |
| 2/27/2026 | 0.89 | 0.94 | 0.85 | 0.85 | 29,873 | 0.85 |
| 2/26/2026 | 0.93 | 1.00 | 0.89 | 0.89 | 20,171 | 0.89 |
| 2/25/2026 | 0.88 | 0.94 | 0.80 | 0.91 | 237,571 | 0.91 |
| 2/24/2026 | 0.94 | 1.12 | 0.89 | 0.89 | 114,542 | 0.89 |
| 2/23/2026 | 1.02 | 1.03 | 0.98 | 0.98 | 111,831 | 0.98 |
| 2/20/2026 | 1.11 | 1.12 | 1.01 | 1.02 | 90,998 | 1.02 |
| 2/19/2026 | 1.14 | 1.15 | 1.08 | 1.10 | 54,318 | 1.10 |
| 2/18/2026 | 1.13 | 1.19 | 1.12 | 1.12 | 52,333 | 1.12 |
| 2/17/2026 | 1.11 | 1.16 | 1.10 | 1.14 | 78,326 | 1.14 |
| 2/13/2026 | 1.15 | 1.21 | 1.15 | 1.15 | 39,801 | 1.15 |
| 2/12/2026 | 1.21 | 1.21 | 1.14 | 1.14 | 12,674 | 1.14 |
| 2/11/2026 | 1.20 | 1.23 | 1.15 | 1.17 | 27,607 | 1.17 |
| 2/10/2026 | 1.23 | 1.25 | 1.20 | 1.20 | 10,661 | 1.20 |
| 2/09/2026 | 1.19 | 1.22 | 1.19 | 1.21 | 16,019 | 1.21 |
| 2/06/2026 | 1.15 | 1.23 | 1.14 | 1.21 | 27,345 | 1.21 |
| 2/05/2026 | 1.17 | 1.22 | 1.08 | 1.09 | 59,048 | 1.09 |
| 2/04/2026 | 1.21 | 1.29 | 1.18 | 1.19 | 120,794 | 1.19 |
| 2/03/2026 | 1.23 | 1.28 | 1.20 | 1.22 | 51,965 | 1.22 |
| 2/02/2026 | 1.25 | 1.27 | 1.23 | 1.26 | 25,200 | 1.26 |
| 1/30/2026 | 1.27 | 1.30 | 1.23 | 1.26 | 62,910 | 1.26 |
| 1/29/2026 | 1.22 | 1.28 | 1.22 | 1.26 | 81,148 | 1.26 |
| 1/28/2026 | 1.26 | 1.30 | 1.22 | 1.26 | 163,725 | 1.26 |
| 1/27/2026 | 1.28 | 1.36 | 1.25 | 1.36 | 169,080 | 1.36 |
| 1/26/2026 | 1.22 | 1.30 | 1.21 | 1.29 | 95,148 | 1.29 |
| 1/23/2026 | 1.22 | 1.25 | 1.22 | 1.23 | 82,163 | 1.23 |
| 1/22/2026 | 1.25 | 1.28 | 1.23 | 1.26 | 55,941 | 1.26 |
| 1/21/2026 | 1.23 | 1.26 | 1.22 | 1.25 | 53,561 | 1.25 |
| 1/20/2026 | 1.22 | 1.25 | 1.21 | 1.22 | 115,856 | 1.22 |
| 1/16/2026 | 1.26 | 1.28 | 1.25 | 1.26 | 91,414 | 1.26 |
| 1/15/2026 | 1.59 | 1.59 | 1.25 | 1.25 | 486,206 | 1.25 |
| 1/14/2026 | 1.47 | 1.60 | 1.39 | 1.59 | 704,808 | 1.59 |
| 1/13/2026 | 1.23 | 1.54 | 1.16 | 1.50 | 857,519 | 1.50 |
| 1/12/2026 | 1.15 | 1.23 | 1.15 | 1.23 | 32,499 | 1.23 |
| 1/09/2026 | 1.24 | 1.26 | 1.21 | 1.25 | 25,867 | 1.25 |
| 1/08/2026 | 1.24 | 1.26 | 1.23 | 1.24 | 27,206 | 1.24 |
| 1/07/2026 | 1.23 | 1.24 | 1.22 | 1.23 | 18,870 | 1.23 |
| 1/06/2026 | 1.21 | 1.25 | 1.19 | 1.20 | 22,392 | 1.20 |
| 1/05/2026 | 1.20 | 1.25 | 1.20 | 1.25 | 24,607 | 1.25 |
| 1/02/2026 | 1.21 | 1.21 | 1.18 | 1.20 | 6,442 | 1.20 |
| 12/31/2025 | 1.22 | 1.25 | 1.16 | 1.17 | 36,073 | 1.17 |
| 12/30/2025 | 1.23 | 1.24 | 1.15 | 1.20 | 54,570 | 1.20 |
| 12/29/2025 | 1.21 | 1.24 | 1.12 | 1.20 | 45,011 | 1.20 |
| 12/26/2025 | 1.24 | 1.25 | 1.21 | 1.21 | 50,212 | 1.21 |
| 12/24/2025 | 1.30 | 1.30 | 1.27 | 1.28 | 17,893 | 1.28 |
| 12/23/2025 | 1.30 | 1.33 | 1.27 | 1.27 | 32,510 | 1.27 |
| 12/22/2025 | 1.27 | 1.35 | 1.27 | 1.30 | 34,907 | 1.30 |
| 12/19/2025 | 1.32 | 1.32 | 1.24 | 1.27 | 61,105 | 1.27 |
| 12/18/2025 | 1.36 | 1.40 | 1.05 | 1.32 | 198,580 | 1.32 |
| 12/17/2025 | 1.38 | 1.40 | 1.36 | 1.36 | 36,305 | 1.36 |
| 12/16/2025 | 1.37 | 1.41 | 1.35 | 1.38 | 15,139 | 1.38 |
| 12/15/2025 | 1.43 | 1.43 | 1.38 | 1.40 | 59,019 | 1.40 |
| 12/12/2025 | 1.48 | 1.48 | 1.44 | 1.44 | 17,614 | 1.44 |
| 12/11/2025 | 1.46 | 1.48 | 1.44 | 1.48 | 25,036 | 1.48 |
| 12/10/2025 | 1.47 | 1.50 | 1.43 | 1.44 | 54,724 | 1.44 |
| 12/09/2025 | 1.54 | 1.57 | 1.45 | 1.50 | 79,765 | 1.50 |
| 12/08/2025 | 1.44 | 1.56 | 1.44 | 1.54 | 91,161 | 1.54 |