VGAS(VGAS)
VGAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.87 | $1.96 | $1.87 | $1.94 | 11,785 |
| 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 |
| 4/13/2026 | $1.57 | $1.72 | $1.56 | $1.67 | 27,600 |
| 4/10/2026 | $1.55 | $1.65 | $1.48 | $1.54 | 24,700 |
| 4/9/2026 | $1.56 | $1.60 | $1.49 | $1.52 | 19,845 |
| 4/8/2026 | $1.52 | $1.64 | $1.50 | $1.57 | 11,007 |
| 4/7/2026 | $1.44 | $1.53 | $1.44 | $1.50 | 15,400 |
| 4/6/2026 | $1.56 | $1.57 | $1.50 | $1.51 | 8,538 |
| 4/2/2026 | $1.46 | $1.56 | $1.43 | $1.52 | 15,344 |
| 4/1/2026 | $1.68 | $1.81 | $1.45 | $1.45 | 59,956 |
| 3/31/2026 | $1.79 | $1.79 | $1.66 | $1.69 | 17,357 |
| 3/30/2026 | $2.02 | $2.02 | $1.67 | $1.69 | 40,909 |
| 3/27/2026 | $1.71 | $2.05 | $1.69 | $1.90 | 88,536 |
| 3/26/2026 | $1.78 | $1.88 | $1.69 | $1.72 | 9,900 |
| 3/25/2026 | $1.76 | $1.83 | $1.68 | $1.72 | 14,800 |
| 3/24/2026 | $1.61 | $1.94 | $1.52 | $1.79 | 214,900 |
| 3/23/2026 | $1.85 | $1.85 | $1.60 | $1.62 | 78,353 |
| 3/20/2026 | $1.76 | $1.89 | $1.76 | $1.80 | 66,900 |
| 3/19/2026 | $1.81 | $1.87 | $1.75 | $1.75 | 57,245 |
| 3/18/2026 | $1.82 | $1.85 | $1.75 | $1.77 | 35,340 |
| 3/17/2026 | $1.91 | $1.94 | $1.76 | $1.82 | 135,937 |
| 3/16/2026 | $1.98 | $2.11 | $1.94 | $1.96 | 75,500 |
| 3/13/2026 | $1.72 | $2.05 | $1.65 | $1.88 | 121,046 |
| 3/12/2026 | $1.46 | $1.61 | $1.46 | $1.57 | 60,285 |
| 3/11/2026 | $1.36 | $1.50 | $1.36 | $1.46 | 21,323 |
| 3/10/2026 | $1.45 | $1.53 | $1.40 | $1.40 | 23,747 |
| 3/9/2026 | $1.42 | $1.58 | $1.42 | $1.46 | 34,800 |
| 3/6/2026 | $1.28 | $1.56 | $1.20 | $1.41 | 55,810 |
| 3/5/2026 | $1.40 | $1.40 | $1.26 | $1.26 | 18,200 |
| 3/4/2026 | $1.53 | $1.53 | $1.32 | $1.34 | 25,913 |
| 3/3/2026 | $1.48 | $1.56 | $1.44 | $1.45 | 24,112 |
| 3/2/2026 | $1.56 | $1.60 | $1.44 | $1.48 | 20,675 |
| 2/27/2026 | $1.68 | $1.68 | $1.51 | $1.51 | 36,717 |
| 2/26/2026 | $1.35 | $1.65 | $1.35 | $1.52 | 44,000 |
| 2/25/2026 | $1.38 | $1.46 | $1.36 | $1.41 | 27,600 |
| 2/24/2026 | $1.34 | $1.46 | $1.28 | $1.44 | 26,100 |
| 2/23/2026 | $1.31 | $1.48 | $1.25 | $1.34 | 41,802 |
| 2/20/2026 | $1.33 | $1.39 | $1.24 | $1.31 | 31,420 |