Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.560	0.570	0.540	0.550	0.550	120,000
2022-06-28	0.570	0.580	0.560	0.570	0.570	105,500
2022-06-27	0.560	0.570	0.560	0.560	0.560	146,500
2022-06-24	0.530	0.560	0.520	0.560	0.560	252,100
2022-06-23	0.570	0.580	0.520	0.540	0.540	363,100
2022-06-22	0.570	0.570	0.550	0.560	0.560	106,500
2022-06-21	0.580	0.600	0.580	0.590	0.590	84,900
2022-06-20	0.580	0.580	0.580	0.580	0.580	22,900
2022-06-17	0.590	0.590	0.570	0.580	0.580	91,500
2022-06-16	0.600	0.600	0.590	0.590	0.590	158,100
2022-06-15	0.600	0.620	0.600	0.610	0.610	125,600
2022-06-14	0.620	0.640	0.600	0.600	0.600	374,300
2022-06-13	0.610	0.620	0.540	0.620	0.620	348,900
2022-06-10	0.570	0.620	0.560	0.610	0.610	437,200
2022-06-09	0.650	0.650	0.580	0.590	0.590	265,800
2022-06-08	0.660	0.660	0.610	0.630	0.630	462,200
2022-06-07	0.620	0.670	0.620	0.660	0.660	472,700
2022-06-06	0.610	0.630	0.610	0.630	0.630	237,700
2022-06-03	0.610	0.620	0.600	0.620	0.620	52,000
2022-06-02	0.590	0.610	0.590	0.610	0.610	123,000
2022-06-01	0.610	0.610	0.580	0.600	0.600	462,200
2022-05-31	0.620	0.620	0.570	0.610	0.610	534,700
2022-05-30	0.530	0.640	0.530	0.610	0.610	762,300
2022-05-27	0.530	0.530	0.500	0.530	0.530	1,232,900
2022-05-26	0.540	0.550	0.520	0.530	0.530	1,218,600
2022-05-25	0.510	0.550	0.500	0.520	0.520	1,835,800
2022-05-24	0.520	0.520	0.500	0.510	0.510	428,200
2022-05-20	0.520	0.530	0.500	0.510	0.510	118,700
2022-05-19	0.510	0.520	0.510	0.510	0.510	51,200
2022-05-18	0.520	0.520	0.500	0.510	0.510	418,700
2022-05-17	0.520	0.530	0.510	0.520	0.520	466,100
2022-05-16	0.540	0.540	0.500	0.530	0.530	408,400
2022-05-13	0.510	0.560	0.510	0.540	0.540	195,500
2022-05-12	0.520	0.520	0.500	0.510	0.510	291,600
2022-05-11	0.530	0.560	0.510	0.510	0.510	220,000
2022-05-10	0.570	0.570	0.520	0.530	0.530	206,700
2022-05-09	0.540	0.540	0.530	0.540	0.540	226,000
2022-05-06	0.580	0.600	0.580	0.580	0.580	399,400
2022-05-05	0.600	0.600	0.550	0.580	0.580	190,200
2022-05-04	0.610	0.620	0.580	0.600	0.600	250,200
2022-05-03	0.600	0.650	0.600	0.600	0.600	675,800
2022-05-02	0.510	0.600	0.510	0.600	0.600	797,400
2022-04-29	0.500	0.500	0.490	0.500	0.500	190,900
2022-04-28	0.520	0.520	0.460	0.490	0.490	1,032,000
2022-04-27	0.470	0.470	0.450	0.450	0.450	17,000
2022-04-26	0.450	0.460	0.450	0.460	0.460	44,200
2022-04-25	0.460	0.460	0.450	0.460	0.460	29,500
2022-04-22	0.460	0.470	0.460	0.460	0.460	8,100
2022-04-21	0.480	0.480	0.460	0.460	0.460	29,700
2022-04-20	0.480	0.480	0.470	0.470	0.470	392,500
2022-04-19	0.490	0.500	0.480	0.480	0.480	84,900
2022-04-18	0.500	0.500	0.470	0.480	0.480	176,100
2022-04-14	0.500	0.500	0.490	0.490	0.490	67,400
2022-04-13	0.510	0.510	0.500	0.500	0.500	31,400
2022-04-12	0.520	0.520	0.500	0.500	0.500	114,100
2022-04-11	0.480	0.520	0.470	0.520	0.520	401,500
2022-04-08	0.450	0.470	0.450	0.470	0.470	156,100
2022-04-07	0.450	0.450	0.440	0.440	0.440	4,500
2022-04-06	0.450	0.450	0.440	0.450	0.450	39,000
2022-04-05	0.440	0.460	0.440	0.460	0.460	31,200

← NewerPage 19 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.