Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.450	0.450	0.420	0.440	0.440	60,700
2022-09-23	0.470	0.470	0.450	0.450	0.450	93,900
2022-09-22	0.480	0.480	0.470	0.470	0.470	75,100
2022-09-21	0.470	0.480	0.470	0.480	0.480	30,100
2022-09-20	0.480	0.480	0.470	0.470	0.470	133,800
2022-09-19	0.500	0.500	0.480	0.480	0.480	61,600
2022-09-16	0.490	0.490	0.470	0.480	0.480	94,700
2022-09-15	0.500	0.500	0.490	0.490	0.490	33,000
2022-09-14	0.530	0.530	0.500	0.500	0.500	53,700
2022-09-13	0.530	0.540	0.530	0.530	0.530	37,700
2022-09-12	0.560	0.560	0.530	0.530	0.530	42,000
2022-09-09	0.540	0.550	0.530	0.550	0.550	85,700
2022-09-08	0.530	0.540	0.520	0.540	0.540	56,200
2022-09-07	0.500	0.530	0.500	0.530	0.530	292,400
2022-09-06	0.470	0.500	0.470	0.490	0.490	136,300
2022-09-02	0.470	0.490	0.470	0.470	0.470	139,600
2022-09-01	0.480	0.480	0.460	0.470	0.470	101,500
2022-08-31	0.480	0.480	0.470	0.480	0.480	41,000
2022-08-30	0.490	0.490	0.470	0.480	0.480	163,000
2022-08-29	0.460	0.490	0.460	0.490	0.490	47,600
2022-08-26	0.470	0.470	0.460	0.470	0.470	138,700
2022-08-25	0.470	0.480	0.460	0.480	0.480	54,600
2022-08-24	0.460	0.460	0.450	0.460	0.460	112,400
2022-08-23	0.480	0.490	0.460	0.470	0.470	33,200
2022-08-22	0.470	0.470	0.460	0.470	0.470	63,000
2022-08-19	0.470	0.470	0.460	0.470	0.470	41,000
2022-08-18	0.460	0.470	0.450	0.460	0.460	105,700
2022-08-17	0.460	0.460	0.430	0.440	0.440	386,900
2022-08-16	0.470	0.470	0.460	0.460	0.460	141,300
2022-08-15	0.470	0.470	0.460	0.460	0.460	270,500
2022-08-12	0.490	0.490	0.460	0.470	0.470	250,700
2022-08-11	0.500	0.510	0.480	0.480	0.480	222,300
2022-08-10	0.500	0.500	0.490	0.500	0.500	19,200
2022-08-09	0.500	0.500	0.500	0.500	0.500	3,600
2022-08-08	0.520	0.520	0.500	0.510	0.510	69,000
2022-08-05	0.520	0.520	0.510	0.520	0.520	102,000
2022-08-04	0.520	0.520	0.500	0.510	0.510	79,000
2022-08-03	0.520	0.520	0.490	0.520	0.520	137,800
2022-08-02	0.530	0.530	0.510	0.510	0.510	55,300
2022-07-29	0.500	0.530	0.500	0.520	0.520	126,600
2022-07-28	0.490	0.500	0.490	0.500	0.500	27,100
2022-07-27	0.470	0.490	0.470	0.490	0.490	235,500
2022-07-26	0.470	0.470	0.470	0.470	0.470	7,000
2022-07-25	0.470	0.480	0.470	0.470	0.470	84,300
2022-07-22	0.480	0.480	0.470	0.470	0.470	34,800
2022-07-21	0.480	0.480	0.480	0.480	0.480	37,000
2022-07-20	0.480	0.490	0.480	0.490	0.490	43,000
2022-07-19	0.470	0.490	0.470	0.480	0.480	58,800
2022-07-18	0.470	0.490	0.470	0.490	0.490	129,200
2022-07-15	0.480	0.490	0.470	0.480	0.480	68,700
2022-07-14	0.490	0.490	0.450	0.470	0.470	239,400
2022-07-13	0.470	0.490	0.470	0.480	0.480	54,700
2022-07-12	0.500	0.500	0.480	0.480	0.480	59,500
2022-07-11	0.490	0.500	0.460	0.500	0.500	107,200
2022-07-08	0.520	0.520	0.500	0.500	0.500	24,000
2022-07-07	0.510	0.510	0.500	0.500	0.500	243,200
2022-07-06	0.500	0.510	0.500	0.510	0.510	110,800
2022-07-05	0.540	0.540	0.480	0.510	0.510	301,300
2022-07-04	0.530	0.550	0.530	0.550	0.550	55,700
2022-06-30	0.540	0.540	0.510	0.520	0.520	150,500

← NewerPage 18 of 21 · 1,255 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.