Vitalist Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-08 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-07 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-06 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-05 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-02 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-05-01 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-30 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-29 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-28 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-25 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-24 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-23 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-22 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2025-04-21 | 0.400 | 0.400 | 0.350 | 0.350 | 0.350 | 1,688 |
| 2025-04-17 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-16 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-15 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-14 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-11 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-10 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-09 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-08 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-04-07 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,000 |
| 2025-04-04 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-04-03 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-04-02 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-04-01 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-03-31 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-03-28 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-03-27 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2025-03-26 | 0.480 | 0.480 | 0.360 | 0.430 | 0.430 | 6,500 |
| 2025-03-25 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-24 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-21 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-20 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-19 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-18 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-17 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-14 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-13 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-12 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-11 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-10 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0 |
| 2025-03-07 | 0.480 | 0.480 | 0.385 | 0.385 | 0.385 | 4,000 |
| 2025-03-06 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 0 |
| 2025-03-05 | 0.500 | 0.500 | 0.480 | 0.480 | 0.480 | 2,000 |
| 2025-03-04 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2025-03-03 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-28 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-27 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-26 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2025-02-25 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-24 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-21 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2025-02-20 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 1,000 |
| 2025-02-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-18 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-02-14 | 0.630 | 0.630 | 0.510 | 0.550 | 0.550 | 5,200 |
| 2025-02-13 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
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.