Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.600 | 8.840 | 8.210 | 8.250 | 8.250 | 547,600 |
| 2025-08-06 | 8.930 | 8.930 | 8.620 | 8.670 | 8.670 | 313,800 |
| 2025-08-05 | 9.080 | 9.110 | 8.800 | 8.900 | 8.900 | 502,700 |
| 2025-08-01 | 9.160 | 9.230 | 9.050 | 9.110 | 9.110 | 402,700 |
| 2025-07-31 | 8.960 | 9.450 | 8.960 | 9.330 | 9.330 | 455,300 |
| 2025-07-30 | 9.120 | 9.130 | 8.960 | 9.030 | 9.030 | 228,100 |
| 2025-07-29 | 9.100 | 9.210 | 8.830 | 9.130 | 9.130 | 390,100 |
| 2025-07-28 | 8.840 | 9.150 | 8.720 | 9.120 | 9.120 | 687,500 |
| 2025-07-25 | 7.450 | 8.890 | 7.400 | 8.760 | 8.760 | 1,564,600 |
| 2025-07-24 | 7.100 | 7.100 | 6.890 | 7.000 | 7.000 | 304,000 |
| 2025-07-23 | 7.000 | 7.080 | 6.950 | 7.040 | 7.040 | 136,100 |
| 2025-07-22 | 6.990 | 7.070 | 6.980 | 6.990 | 6.990 | 94,700 |
| 2025-07-21 | 7.150 | 7.150 | 7.020 | 7.080 | 7.080 | 175,100 |
| 2025-07-18 | 7.000 | 7.210 | 6.950 | 7.110 | 7.110 | 257,600 |
| 2025-07-17 | 7.030 | 7.060 | 6.940 | 6.960 | 6.960 | 138,200 |
| 2025-07-16 | 7.200 | 7.280 | 6.900 | 6.960 | 6.960 | 324,500 |
| 2025-07-15 | 7.200 | 7.300 | 7.100 | 7.190 | 7.190 | 96,400 |
| 2025-07-14 | 7.200 | 7.260 | 7.100 | 7.250 | 7.250 | 122,400 |
| 2025-07-11 | 7.170 | 7.240 | 7.100 | 7.180 | 7.180 | 128,700 |
| 2025-07-10 | 7.320 | 7.320 | 7.080 | 7.110 | 7.110 | 278,500 |
| 2025-07-09 | 7.350 | 7.450 | 7.250 | 7.380 | 7.380 | 180,900 |
| 2025-07-08 | 7.120 | 7.410 | 7.040 | 7.350 | 7.350 | 348,000 |
| 2025-07-07 | 7.160 | 7.160 | 6.900 | 6.950 | 6.950 | 345,000 |
| 2025-07-04 | 7.280 | 7.290 | 7.120 | 7.160 | 7.160 | 201,400 |
| 2025-07-03 | 7.200 | 7.340 | 7.120 | 7.300 | 7.300 | 132,700 |
| 2025-07-02 | 7.160 | 7.220 | 6.900 | 7.110 | 7.110 | 392,200 |
| 2025-06-30 | 7.240 | 7.400 | 7.150 | 7.170 | 7.170 | 146,200 |
| 2025-06-27 | 7.470 | 7.690 | 7.210 | 7.250 | 7.250 | 161,300 |
| 2025-06-26 | 7.780 | 7.780 | 7.420 | 7.480 | 7.480 | 146,900 |
| 2025-06-25 | 7.360 | 7.680 | 7.360 | 7.590 | 7.590 | 345,800 |
| 2025-06-24 | 7.480 | 7.550 | 7.310 | 7.360 | 7.360 | 145,100 |
| 2025-06-23 | 7.960 | 7.970 | 7.610 | 7.620 | 7.620 | 386,100 |
| 2025-06-20 | 7.960 | 7.960 | 7.820 | 7.870 | 7.870 | 219,000 |
| 2025-06-19 | 8.070 | 8.100 | 7.970 | 8.010 | 8.010 | 138,200 |
| 2025-06-18 | 8.000 | 8.100 | 7.990 | 8.030 | 8.030 | 175,200 |
| 2025-06-17 | 7.940 | 8.120 | 7.910 | 7.950 | 7.950 | 291,300 |
| 2025-06-16 | 7.950 | 7.950 | 7.570 | 7.870 | 7.870 | 241,800 |
| 2025-06-13 | 8.090 | 8.320 | 7.890 | 7.930 | 7.930 | 426,600 |
| 2025-06-12 | 7.910 | 7.910 | 7.740 | 7.870 | 7.870 | 156,600 |
| 2025-06-11 | 7.680 | 7.940 | 7.650 | 7.910 | 7.910 | 306,000 |
| 2025-06-10 | 7.530 | 7.640 | 7.490 | 7.600 | 7.600 | 897,334 |
| 2025-06-09 | 7.420 | 7.560 | 7.330 | 7.490 | 7.490 | 132,301 |
| 2025-06-06 | 7.350 | 7.690 | 7.350 | 7.490 | 7.490 | 469,400 |
| 2025-06-05 | 7.230 | 7.400 | 7.210 | 7.270 | 7.270 | 203,100 |
| 2025-06-04 | 7.240 | 7.240 | 7.040 | 7.150 | 7.150 | 168,800 |
| 2025-06-03 | 6.770 | 7.310 | 6.770 | 7.250 | 7.250 | 234,000 |
| 2025-06-02 | 6.860 | 6.860 | 6.670 | 6.800 | 6.800 | 233,800 |
| 2025-05-30 | 6.780 | 6.830 | 6.560 | 6.600 | 6.600 | 217,700 |
| 2025-05-29 | 6.880 | 6.980 | 6.860 | 6.890 | 6.890 | 166,100 |
| 2025-05-28 | 7.310 | 7.360 | 6.900 | 6.910 | 6.910 | 251,600 |
| 2025-05-27 | 7.550 | 7.560 | 7.220 | 7.260 | 7.260 | 345,000 |
| 2025-05-26 | 7.560 | 7.560 | 7.400 | 7.550 | 7.550 | 141,500 |
| 2025-05-23 | 7.030 | 7.550 | 7.030 | 7.480 | 7.480 | 1,069,400 |
| 2025-05-22 | 7.090 | 7.240 | 6.970 | 7.140 | 7.140 | 561,300 |
| 2025-05-21 | 7.450 | 7.580 | 7.040 | 7.080 | 7.080 | 564,000 |
| 2025-05-20 | 7.380 | 7.500 | 7.320 | 7.390 | 7.390 | 347,100 |
| 2025-05-16 | 7.510 | 7.550 | 7.250 | 7.380 | 7.380 | 186,700 |
| 2025-05-15 | 7.640 | 7.770 | 7.340 | 7.340 | 7.340 | 314,800 |
| 2025-05-14 | 8.200 | 8.220 | 7.650 | 7.860 | 7.860 | 490,500 |
| 2025-05-13 | 7.990 | 8.220 | 7.940 | 8.150 | 8.150 | 257,400 |
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.