VGAS(VGAS)
VGAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $1.13 | $1.17 | $1.06 | $1.07 | 16,423 |
| 7/9/2026 | $1.03 | $1.13 | $1.01 | $1.13 | 54,464 |
| 7/8/2026 | $1.10 | $1.10 | $0.99 | $1.01 | 25,500 |
| 7/7/2026 | $1.09 | $1.11 | $1.04 | $1.04 | 80,200 |
| 7/6/2026 | $1.01 | $1.09 | $1.01 | $1.05 | 22,735 |
| 7/2/2026 | $1.07 | $1.11 | $1.00 | $1.00 | 29,800 |
| 7/1/2026 | $1.03 | $1.05 | $0.98 | $0.98 | 32,400 |
| 6/30/2026 | $1.07 | $1.19 | $1.02 | $1.02 | 43,300 |
| 6/29/2026 | $1.38 | $1.48 | $1.06 | $1.10 | 85,607 |
| 6/26/2026 | $1.54 | $1.63 | $1.24 | $1.24 | 345,758 |
| 6/25/2026 | $1.61 | $1.61 | $1.49 | $1.50 | 32,303 |
| 6/24/2026 | $1.64 | $1.64 | $1.48 | $1.51 | 72,300 |
| 6/23/2026 | $1.45 | $1.66 | $1.45 | $1.59 | 51,113 |
| 6/22/2026 | $1.53 | $1.53 | $1.45 | $1.47 | 24,600 |
| 6/18/2026 | $1.49 | $1.70 | $1.47 | $1.52 | 52,426 |
| 6/17/2026 | $1.50 | $1.55 | $1.44 | $1.48 | 176,860 |
| 6/16/2026 | $1.46 | $1.51 | $1.41 | $1.47 | 21,300 |
| 6/15/2026 | $1.38 | $1.55 | $1.36 | $1.41 | 30,217 |
| 6/12/2026 | $1.47 | $1.47 | $1.40 | $1.40 | 13,900 |
| 6/11/2026 | $1.51 | $1.51 | $1.40 | $1.43 | 17,414 |
| 6/10/2026 | $1.63 | $1.75 | $1.45 | $1.46 | 18,800 |
| 6/9/2026 | $1.56 | $1.56 | $1.50 | $1.52 | 11,838 |
| 6/8/2026 | $1.59 | $1.79 | $1.50 | $1.52 | 20,406 |
| 6/5/2026 | $1.51 | $1.65 | $1.50 | $1.51 | 26,100 |
| 6/4/2026 | $1.58 | $1.58 | $1.52 | $1.53 | 15,400 |
| 6/3/2026 | $1.56 | $1.58 | $1.51 | $1.51 | 17,600 |
| 6/2/2026 | $1.58 | $1.62 | $1.54 | $1.54 | 9,135 |
| 6/1/2026 | $1.62 | $1.64 | $1.55 | $1.58 | 5,600 |
| 5/29/2026 | $1.60 | $1.70 | $1.56 | $1.56 | 17,206 |
| 5/28/2026 | $1.79 | $1.79 | $1.63 | $1.63 | 112,131 |
| 5/27/2026 | $1.72 | $1.78 | $1.65 | $1.74 | 32,325 |
| 5/26/2026 | $1.83 | $1.91 | $1.72 | $1.73 | 43,712 |
| 5/22/2026 | $1.94 | $1.97 | $1.75 | $1.81 | 21,830 |
| 5/21/2026 | $1.89 | $2.00 | $1.89 | $1.97 | 12,740 |
| 5/20/2026 | $1.87 | $1.96 | $1.87 | $1.94 | 11,800 |
| 5/19/2026 | $1.88 | $1.90 | $1.85 | $1.90 | 3,200 |
| 5/18/2026 | $1.80 | $1.92 | $1.80 | $1.84 | 16,804 |
| 5/15/2026 | $1.70 | $1.97 | $1.70 | $1.80 | 11,800 |
| 5/14/2026 | $1.75 | $1.86 | $1.70 | $1.83 | 10,400 |
| 5/13/2026 | $1.67 | $1.86 | $1.67 | $1.76 | 47,306 |
| 5/12/2026 | $1.71 | $1.73 | $1.67 | $1.68 | 12,530 |
| 5/11/2026 | $1.76 | $1.83 | $1.68 | $1.69 | 27,872 |
| 5/8/2026 | $1.79 | $1.82 | $1.75 | $1.78 | 8,200 |
| 5/7/2026 | $1.85 | $1.85 | $1.79 | $1.84 | 6,700 |
| 5/6/2026 | $1.74 | $1.86 | $1.68 | $1.70 | 23,203 |
| 5/5/2026 | $1.93 | $1.93 | $1.73 | $1.75 | 15,128 |
| 5/4/2026 | $1.85 | $1.94 | $1.76 | $1.78 | 16,826 |
| 5/1/2026 | $1.81 | $2.00 | $1.76 | $1.88 | 8,339 |
| 4/30/2026 | $1.95 | $1.99 | $1.81 | $1.81 | 26,954 |
| 4/29/2026 | $1.73 | $1.93 | $1.73 | $1.91 | 28,800 |
| 4/28/2026 | $1.80 | $1.93 | $1.74 | $1.74 | 10,805 |
| 4/27/2026 | $1.86 | $1.86 | $1.75 | $1.75 | 13,700 |
| 4/24/2026 | $1.75 | $1.81 | $1.64 | $1.77 | 21,429 |
| 4/23/2026 | $1.73 | $1.77 | $1.62 | $1.69 | 29,200 |
| 4/22/2026 | $1.85 | $1.94 | $1.76 | $1.76 | 43,195 |
| 4/21/2026 | $1.90 | $1.98 | $1.85 | $1.90 | 35,740 |
| 4/20/2026 | $1.97 | $1.97 | $1.82 | $1.82 | 23,300 |
| 4/17/2026 | $1.88 | $2.01 | $1.84 | $1.96 | 14,100 |
| 4/16/2026 | $1.82 | $1.93 | $1.81 | $1.87 | 20,300 |
| 4/15/2026 | $1.74 | $1.91 | $1.74 | $1.85 | 19,400 |
| 4/14/2026 | $1.69 | $1.78 | $1.65 | $1.78 | 32,452 |