Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.680 | 6.760 | 6.540 | 6.660 | 6.660 | 223,300 |
| 2025-10-30 | 6.450 | 6.720 | 6.450 | 6.560 | 6.560 | 351,200 |
| 2025-10-29 | 6.550 | 6.650 | 6.460 | 6.500 | 6.500 | 241,700 |
| 2025-10-28 | 6.650 | 6.680 | 6.560 | 6.570 | 6.570 | 279,200 |
| 2025-10-27 | 6.820 | 6.870 | 6.700 | 6.720 | 6.720 | 176,700 |
| 2025-10-24 | 6.610 | 6.860 | 6.580 | 6.770 | 6.770 | 279,400 |
| 2025-10-23 | 6.390 | 6.740 | 6.390 | 6.600 | 6.600 | 363,500 |
| 2025-10-22 | 6.230 | 6.300 | 6.120 | 6.240 | 6.240 | 315,800 |
| 2025-10-21 | 6.260 | 6.340 | 6.070 | 6.210 | 6.210 | 327,500 |
| 2025-10-20 | 6.460 | 6.540 | 6.160 | 6.200 | 6.200 | 443,200 |
| 2025-10-17 | 6.630 | 6.720 | 6.400 | 6.410 | 6.410 | 488,200 |
| 2025-10-16 | 6.970 | 7.000 | 6.620 | 6.650 | 6.650 | 651,100 |
| 2025-10-15 | 6.840 | 7.130 | 6.820 | 6.900 | 6.900 | 629,300 |
| 2025-10-14 | 6.810 | 6.920 | 6.730 | 6.770 | 6.770 | 306,100 |
| 2025-10-10 | 7.010 | 7.050 | 6.780 | 6.780 | 6.780 | 405,300 |
| 2025-10-09 | 7.160 | 7.260 | 6.960 | 7.030 | 7.030 | 331,200 |
| 2025-10-08 | 7.200 | 7.200 | 7.070 | 7.120 | 7.120 | 147,600 |
| 2025-10-07 | 7.200 | 7.210 | 7.010 | 7.180 | 7.180 | 95,600 |
| 2025-10-06 | 7.120 | 7.270 | 7.000 | 7.220 | 7.220 | 228,700 |
| 2025-10-03 | 7.000 | 7.100 | 6.920 | 7.070 | 7.070 | 286,200 |
| 2025-10-02 | 7.110 | 7.130 | 6.950 | 6.950 | 6.950 | 152,300 |
| 2025-10-01 | 7.190 | 7.210 | 7.060 | 7.080 | 7.080 | 135,900 |
| 2025-09-30 | 7.300 | 7.400 | 7.180 | 7.220 | 7.220 | 161,900 |
| 2025-09-29 | 7.610 | 7.640 | 7.320 | 7.330 | 7.330 | 233,600 |
| 2025-09-26 | 7.420 | 7.630 | 7.350 | 7.590 | 7.590 | 292,600 |
| 2025-09-25 | 7.350 | 7.410 | 7.240 | 7.400 | 7.400 | 216,000 |
| 2025-09-24 | 7.070 | 7.310 | 7.040 | 7.290 | 7.290 | 231,300 |
| 2025-09-23 | 7.060 | 7.210 | 6.990 | 7.010 | 7.010 | 264,200 |
| 2025-09-22 | 6.940 | 7.060 | 6.910 | 6.980 | 6.980 | 358,200 |
| 2025-09-19 | 7.190 | 7.190 | 6.930 | 6.950 | 6.950 | 590,500 |
| 2025-09-18 | 7.340 | 7.350 | 7.150 | 7.190 | 7.190 | 170,800 |
| 2025-09-17 | 7.500 | 7.500 | 7.260 | 7.280 | 7.280 | 293,700 |
| 2025-09-16 | 7.340 | 7.550 | 7.300 | 7.510 | 7.510 | 262,500 |
| 2025-09-15 | 7.370 | 7.410 | 7.270 | 7.280 | 7.280 | 197,800 |
| 2025-09-12 | 7.290 | 7.390 | 7.250 | 7.350 | 7.350 | 298,800 |
| 2025-09-11 | 7.250 | 7.290 | 7.140 | 7.220 | 7.220 | 255,200 |
| 2025-09-10 | 7.140 | 7.340 | 7.080 | 7.300 | 7.300 | 197,500 |
| 2025-09-09 | 7.230 | 7.320 | 7.100 | 7.140 | 7.140 | 202,700 |
| 2025-09-08 | 7.470 | 7.470 | 7.140 | 7.210 | 7.210 | 209,100 |
| 2025-09-05 | 7.710 | 7.710 | 7.280 | 7.360 | 7.360 | 270,600 |
| 2025-09-04 | 7.660 | 7.670 | 7.560 | 7.640 | 7.640 | 159,200 |
| 2025-09-03 | 7.950 | 8.000 | 7.620 | 7.650 | 7.650 | 217,400 |
| 2025-09-02 | 8.000 | 8.030 | 7.820 | 7.980 | 7.980 | 190,500 |
| 2025-08-29 | 8.070 | 8.080 | 7.970 | 8.040 | 8.040 | 95,000 |
| 2025-08-28 | 8.160 | 8.160 | 7.980 | 8.050 | 8.050 | 262,000 |
| 2025-08-27 | 8.130 | 8.220 | 8.080 | 8.110 | 8.110 | 115,000 |
| 2025-08-26 | 8.210 | 8.250 | 8.140 | 8.170 | 8.170 | 133,500 |
| 2025-08-25 | 8.450 | 8.460 | 8.240 | 8.290 | 8.290 | 81,100 |
| 2025-08-22 | 8.270 | 8.540 | 8.270 | 8.450 | 8.450 | 405,200 |
| 2025-08-21 | 8.050 | 8.260 | 8.000 | 8.240 | 8.240 | 113,000 |
| 2025-08-20 | 8.110 | 8.160 | 7.820 | 7.970 | 7.970 | 336,000 |
| 2025-08-19 | 8.350 | 8.400 | 7.960 | 7.970 | 7.970 | 323,100 |
| 2025-08-18 | 8.130 | 8.500 | 8.130 | 8.460 | 8.460 | 229,800 |
| 2025-08-15 | 8.200 | 8.240 | 8.060 | 8.240 | 8.240 | 235,200 |
| 2025-08-14 | 8.230 | 8.280 | 8.040 | 8.120 | 8.120 | 170,100 |
| 2025-08-13 | 8.350 | 8.350 | 8.110 | 8.200 | 8.200 | 173,300 |
| 2025-08-12 | 8.250 | 8.420 | 8.200 | 8.310 | 8.310 | 216,800 |
| 2025-08-11 | 8.300 | 8.390 | 8.190 | 8.280 | 8.280 | 138,900 |
| 2025-08-08 | 8.320 | 8.520 | 8.180 | 8.290 | 8.290 | 491,600 |
| 2025-08-07 | 8.600 | 8.840 | 8.210 | 8.250 | 8.250 | 547,600 |
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.