Vitalist Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 2,500 |
| 2026-01-26 | 0.910 | 0.910 | 0.860 | 0.880 | 0.880 | 4,500 |
| 2026-01-23 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2026-01-22 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2026-01-21 | 0.860 | 0.880 | 0.750 | 0.880 | 0.880 | 11,000 |
| 2026-01-20 | 0.880 | 0.900 | 0.840 | 0.890 | 0.890 | 5,002 |
| 2026-01-19 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 2,000 |
| 2026-01-16 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 3,000 |
| 2026-01-15 | 0.820 | 0.880 | 0.770 | 0.850 | 0.850 | 8,232 |
| 2026-01-14 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,000 |
| 2026-01-13 | 0.840 | 0.840 | 0.780 | 0.780 | 0.780 | 5,000 |
| 2026-01-12 | 0.780 | 0.820 | 0.770 | 0.770 | 0.770 | 8,000 |
| 2026-01-09 | 0.820 | 0.820 | 0.780 | 0.780 | 0.780 | 9,500 |
| 2026-01-08 | 0.860 | 0.860 | 0.770 | 0.820 | 0.820 | 9,800 |
| 2026-01-07 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 3,000 |
| 2026-01-06 | 0.850 | 0.880 | 0.850 | 0.860 | 0.860 | 5,000 |
| 2026-01-05 | 0.880 | 1.000 | 0.840 | 0.840 | 0.840 | 11,500 |
| 2026-01-02 | 1.000 | 1.000 | 0.790 | 0.880 | 0.880 | 10,500 |
| 2025-12-31 | 1.000 | 1.040 | 0.980 | 1.040 | 1.040 | 6,000 |
| 2025-12-30 | 1.020 | 1.020 | 0.950 | 0.980 | 0.980 | 6,000 |
| 2025-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-12-23 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 2,000 |
| 2025-12-22 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 6,000 |
| 2025-12-19 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 2,400 |
| 2025-12-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,100 |
| 2025-12-17 | 0.950 | 1.010 | 0.950 | 1.000 | 1.000 | 4,500 |
| 2025-12-16 | 0.980 | 1.000 | 0.950 | 0.950 | 0.950 | 8,088 |
| 2025-12-15 | 1.020 | 1.020 | 0.880 | 0.880 | 0.880 | 8,000 |
| 2025-12-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,005 |
| 2025-12-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2025-12-10 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-12-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-12-08 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 1,700 |
| 2025-12-05 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,300 |
| 2025-12-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2025-12-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-12-02 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 10,000 |
| 2025-12-01 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 3,001 |
| 2025-11-28 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 4,000 |
| 2025-11-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,030 |
| 2025-11-26 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 5,000 |
| 2025-11-25 | 1.060 | 1.140 | 1.060 | 1.080 | 1.080 | 17,024 |
| 2025-11-24 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 4,000 |
| 2025-11-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-11-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2025-11-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-11-18 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 5,000 |
| 2025-11-17 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2025-11-14 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 3,000 |
| 2025-11-13 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 3,000 |
| 2025-11-12 | 1.070 | 1.080 | 1.000 | 1.040 | 1.040 | 6,300 |
| 2025-11-11 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-11-07 | 0.960 | 0.960 | 0.880 | 0.900 | 0.900 | 6,300 |
| 2025-11-06 | 1.130 | 1.130 | 0.910 | 0.940 | 0.940 | 7,600 |
| 2025-11-05 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 4,100 |
| 2025-11-04 | 1.080 | 1.090 | 1.050 | 1.090 | 1.090 | 2,090 |
| 2025-11-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,300 |
| 2025-10-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 533 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.