Vitalist Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.720	0.720	0.720	0.720	0.720	0
2025-08-01	0.720	0.720	0.720	0.720	0.720	0
2025-07-31	0.700	0.720	0.700	0.720	0.720	6,160
2025-07-30	0.710	0.710	0.700	0.700	0.700	1,500
2025-07-29	0.650	0.650	0.650	0.650	0.650	0
2025-07-28	0.740	0.740	0.650	0.650	0.650	27,400
2025-07-25	0.650	0.650	0.650	0.650	0.650	0
2025-07-24	0.720	0.720	0.650	0.650	0.650	7,000
2025-07-23	0.740	0.740	0.610	0.720	0.720	5,010
2025-07-22	0.750	0.750	0.750	0.750	0.750	1,000
2025-07-21	0.760	0.760	0.760	0.760	0.760	1,000
2025-07-18	0.780	0.780	0.770	0.770	0.770	1,500
2025-07-17	0.790	0.790	0.780	0.780	0.780	3,500
2025-07-16	0.780	0.780	0.780	0.780	0.780	0
2025-07-15	0.780	0.780	0.780	0.780	0.780	0
2025-07-14	0.780	0.780	0.780	0.780	0.780	500
2025-07-11	0.760	0.760	0.760	0.760	0.760	0
2025-07-10	0.750	0.760	0.750	0.760	0.760	6,000
2025-07-09	0.750	0.750	0.750	0.750	0.750	0
2025-07-08	0.750	0.750	0.750	0.750	0.750	10,000
2025-07-07	0.730	0.730	0.730	0.730	0.730	0
2025-07-04	0.730	0.730	0.580	0.730	0.730	10,540
2025-07-03	0.760	0.760	0.760	0.760	0.760	0
2025-07-02	0.760	0.760	0.760	0.760	0.760	0
2025-06-30	0.760	0.760	0.760	0.760	0.760	1,000
2025-06-27	0.760	0.760	0.760	0.760	0.760	1,000
2025-06-26	0.770	0.770	0.770	0.770	0.770	0
2025-06-25	0.770	0.770	0.770	0.770	0.770	500
2025-06-24	0.780	0.780	0.780	0.780	0.780	1,000
2025-06-23	0.790	0.790	0.790	0.790	0.790	76,548
2025-06-20	0.790	0.790	0.790	0.790	0.790	5,000
2025-06-19	0.790	0.790	0.760	0.760	0.760	3,000
2025-06-18	0.780	0.780	0.780	0.780	0.780	0
2025-06-17	0.780	0.780	0.780	0.780	0.780	0
2025-06-16	0.790	0.790	0.780	0.780	0.780	3,000
2025-06-13	0.800	0.800	0.800	0.800	0.800	500
2025-06-12	0.800	0.800	0.800	0.800	0.800	514
2025-06-11	0.750	0.750	0.750	0.750	0.750	0
2025-06-10	0.750	0.750	0.750	0.750	0.750	0
2025-06-09	0.750	0.750	0.750	0.750	0.750	0
2025-06-06	0.750	0.750	0.750	0.750	0.750	6,500
2025-06-05	0.610	0.620	0.610	0.620	0.620	4,500
2025-06-04	0.620	0.620	0.620	0.620	0.620	1,000
2025-06-03	0.600	0.600	0.600	0.600	0.600	0
2025-06-02	0.620	0.620	0.600	0.600	0.600	5,200
2025-05-30	0.480	0.620	0.480	0.620	0.620	35,700
2025-05-29	0.450	0.450	0.450	0.450	0.450	0
2025-05-28	0.450	0.450	0.450	0.450	0.450	0
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	0
2025-05-23	0.465	0.465	0.450	0.450	0.450	1,500
2025-05-22	0.480	0.480	0.480	0.480	0.480	0
2025-05-21	0.480	0.480	0.480	0.480	0.480	500
2025-05-20	0.480	0.480	0.480	0.480	0.480	2,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	500
2025-05-15	0.420	0.420	0.420	0.420	0.420	4,000
2025-05-14	0.350	0.350	0.350	0.350	0.350	0
2025-05-13	0.350	0.350	0.350	0.350	0.350	0
2025-05-12	0.350	0.350	0.350	0.350	0.350	0
2025-05-09	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 6 of 21 · 1,252 trading daysOlder →

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.