Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.500 | 9.840 | 9.500 | 9.740 | 9.740 | 337,100 |
| 2026-01-27 | 9.350 | 9.500 | 8.960 | 9.500 | 9.500 | 291,600 |
| 2026-01-26 | 9.260 | 9.450 | 9.030 | 9.350 | 9.350 | 181,900 |
| 2026-01-23 | 9.150 | 9.460 | 9.120 | 9.180 | 9.180 | 278,000 |
| 2026-01-22 | 9.150 | 9.150 | 8.840 | 9.000 | 9.000 | 389,600 |
| 2026-01-21 | 8.740 | 9.160 | 8.740 | 9.150 | 9.150 | 715,100 |
| 2026-01-20 | 8.600 | 8.740 | 8.520 | 8.690 | 8.690 | 138,900 |
| 2026-01-19 | 8.500 | 8.670 | 8.480 | 8.610 | 8.610 | 92,900 |
| 2026-01-16 | 8.490 | 8.600 | 8.400 | 8.540 | 8.540 | 118,400 |
| 2026-01-15 | 8.520 | 8.640 | 8.350 | 8.450 | 8.450 | 208,500 |
| 2026-01-14 | 8.360 | 8.740 | 8.360 | 8.650 | 8.650 | 362,900 |
| 2026-01-13 | 8.650 | 8.700 | 8.120 | 8.350 | 8.350 | 354,100 |
| 2026-01-12 | 8.140 | 8.540 | 8.100 | 8.440 | 8.440 | 265,700 |
| 2026-01-09 | 7.980 | 8.350 | 7.910 | 8.130 | 8.130 | 268,500 |
| 2026-01-08 | 7.710 | 7.960 | 7.600 | 7.910 | 7.910 | 226,500 |
| 2026-01-07 | 7.860 | 7.860 | 7.630 | 7.730 | 7.730 | 314,100 |
| 2026-01-06 | 8.210 | 8.300 | 7.750 | 7.820 | 7.820 | 408,700 |
| 2026-01-05 | 8.090 | 8.340 | 7.940 | 8.210 | 8.210 | 354,400 |
| 2026-01-02 | 8.210 | 8.220 | 7.920 | 8.090 | 8.090 | 170,700 |
| 2025-12-31 | 8.280 | 8.370 | 8.090 | 8.180 | 8.180 | 84,300 |
| 2025-12-30 | 8.320 | 8.460 | 8.270 | 8.370 | 8.370 | 115,800 |
| 2025-12-29 | 8.200 | 8.360 | 8.080 | 8.280 | 8.280 | 274,600 |
| 2025-12-24 | 8.200 | 8.270 | 8.090 | 8.230 | 8.230 | 68,100 |
| 2025-12-23 | 8.340 | 8.410 | 8.120 | 8.220 | 8.220 | 89,400 |
| 2025-12-22 | 8.310 | 8.570 | 8.310 | 8.340 | 8.340 | 270,700 |
| 2025-12-19 | 8.050 | 8.320 | 8.050 | 8.210 | 8.210 | 342,400 |
| 2025-12-18 | 8.000 | 8.180 | 7.970 | 8.070 | 8.070 | 337,500 |
| 2025-12-17 | 7.800 | 8.000 | 7.560 | 7.900 | 7.900 | 369,600 |
| 2025-12-16 | 7.800 | 7.840 | 7.630 | 7.800 | 7.800 | 296,200 |
| 2025-12-15 | 8.020 | 8.140 | 7.670 | 7.900 | 7.900 | 336,900 |
| 2025-12-12 | 7.640 | 8.200 | 7.580 | 7.890 | 7.890 | 459,500 |
| 2025-12-11 | 7.550 | 7.650 | 7.500 | 7.510 | 7.510 | 115,700 |
| 2025-12-10 | 7.740 | 7.740 | 7.530 | 7.610 | 7.610 | 78,200 |
| 2025-12-09 | 7.800 | 7.870 | 7.560 | 7.670 | 7.670 | 186,200 |
| 2025-12-08 | 7.950 | 8.170 | 7.840 | 7.870 | 7.870 | 410,300 |
| 2025-12-05 | 7.860 | 7.990 | 7.860 | 7.950 | 7.950 | 200,000 |
| 2025-12-04 | 7.700 | 7.850 | 7.650 | 7.770 | 7.770 | 156,400 |
| 2025-12-03 | 7.460 | 7.760 | 7.460 | 7.670 | 7.670 | 192,900 |
| 2025-12-02 | 7.510 | 7.550 | 7.290 | 7.440 | 7.440 | 102,900 |
| 2025-12-01 | 7.410 | 7.700 | 7.410 | 7.570 | 7.570 | 208,000 |
| 2025-11-28 | 7.280 | 7.450 | 7.250 | 7.380 | 7.380 | 108,900 |
| 2025-11-27 | 7.420 | 7.450 | 7.230 | 7.230 | 7.230 | 106,000 |
| 2025-11-26 | 6.990 | 7.500 | 6.980 | 7.370 | 7.370 | 265,600 |
| 2025-11-25 | 7.130 | 7.150 | 6.890 | 6.980 | 6.980 | 221,100 |
| 2025-11-24 | 7.270 | 7.270 | 7.090 | 7.200 | 7.200 | 155,700 |
| 2025-11-21 | 7.260 | 7.290 | 7.070 | 7.270 | 7.270 | 239,700 |
| 2025-11-20 | 7.480 | 7.690 | 7.280 | 7.370 | 7.370 | 358,300 |
| 2025-11-19 | 7.200 | 7.440 | 6.920 | 7.410 | 7.410 | 652,400 |
| 2025-11-18 | 7.040 | 7.410 | 7.040 | 7.270 | 7.270 | 672,800 |
| 2025-11-17 | 7.200 | 7.540 | 6.990 | 6.990 | 6.990 | 725,900 |
| 2025-11-14 | 6.560 | 7.230 | 6.430 | 7.140 | 7.140 | 624,400 |
| 2025-11-13 | 6.790 | 6.860 | 6.520 | 6.540 | 6.540 | 288,900 |
| 2025-11-12 | 6.730 | 6.810 | 6.630 | 6.780 | 6.780 | 355,600 |
| 2025-11-11 | 6.590 | 6.780 | 6.520 | 6.740 | 6.740 | 314,500 |
| 2025-11-10 | 6.350 | 6.530 | 6.300 | 6.460 | 6.460 | 233,300 |
| 2025-11-07 | 6.240 | 6.300 | 6.130 | 6.280 | 6.280 | 230,200 |
| 2025-11-06 | 6.260 | 6.380 | 6.190 | 6.210 | 6.210 | 299,900 |
| 2025-11-05 | 6.350 | 6.430 | 6.150 | 6.210 | 6.210 | 447,300 |
| 2025-11-04 | 6.490 | 6.490 | 6.280 | 6.370 | 6.370 | 151,400 |
| 2025-11-03 | 6.640 | 6.660 | 6.500 | 6.500 | 6.500 | 98,000 |
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.