Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.720 | 8.400 | 7.720 | 8.290 | 8.290 | 1,293,900 |
| 2025-02-12 | 7.250 | 7.500 | 7.250 | 7.320 | 7.320 | 167,300 |
| 2025-02-11 | 7.330 | 7.470 | 7.260 | 7.340 | 7.340 | 223,000 |
| 2025-02-10 | 7.260 | 7.480 | 7.230 | 7.290 | 7.290 | 248,000 |
| 2025-02-07 | 7.130 | 7.300 | 7.130 | 7.200 | 7.200 | 131,300 |
| 2025-02-06 | 7.150 | 7.220 | 7.030 | 7.160 | 7.160 | 276,200 |
| 2025-02-05 | 7.300 | 7.300 | 6.990 | 7.120 | 7.120 | 299,200 |
| 2025-02-04 | 7.100 | 7.400 | 7.000 | 7.330 | 7.330 | 238,400 |
| 2025-02-03 | 6.760 | 7.250 | 6.760 | 7.140 | 7.140 | 341,400 |
| 2025-01-31 | 7.250 | 7.250 | 7.010 | 7.060 | 7.060 | 198,800 |
| 2025-01-30 | 7.490 | 7.500 | 7.180 | 7.240 | 7.240 | 275,000 |
| 2025-01-29 | 7.600 | 7.690 | 7.270 | 7.340 | 7.340 | 566,400 |
| 2025-01-28 | 7.750 | 7.790 | 7.600 | 7.710 | 7.710 | 264,400 |
| 2025-01-27 | 7.830 | 7.850 | 7.570 | 7.660 | 7.660 | 318,500 |
| 2025-01-24 | 7.910 | 7.920 | 7.640 | 7.790 | 7.790 | 455,100 |
| 2025-01-23 | 8.090 | 8.230 | 7.870 | 7.920 | 7.920 | 491,400 |
| 2025-01-22 | 8.020 | 8.090 | 7.770 | 8.000 | 8.000 | 400,700 |
| 2025-01-21 | 8.100 | 8.310 | 7.940 | 8.030 | 8.030 | 591,400 |
| 2025-01-20 | 7.940 | 8.210 | 7.940 | 8.200 | 8.200 | 462,700 |
| 2025-01-17 | 7.750 | 7.960 | 7.700 | 7.920 | 7.920 | 551,500 |
| 2025-01-16 | 7.900 | 7.950 | 7.720 | 7.760 | 7.760 | 316,900 |
| 2025-01-15 | 8.020 | 8.020 | 7.870 | 7.930 | 7.930 | 277,800 |
| 2025-01-14 | 7.970 | 8.150 | 7.880 | 7.950 | 7.950 | 653,900 |
| 2025-01-13 | 8.020 | 8.100 | 7.850 | 7.930 | 7.930 | 618,300 |
| 2025-01-10 | 7.800 | 8.000 | 7.650 | 7.990 | 7.990 | 905,100 |
| 2025-01-09 | 7.460 | 7.610 | 7.300 | 7.540 | 7.540 | 560,000 |
| 2025-01-08 | 7.170 | 7.550 | 7.170 | 7.540 | 7.540 | 532,200 |
| 2025-01-07 | 7.010 | 7.270 | 7.010 | 7.170 | 7.170 | 296,600 |
| 2025-01-06 | 7.330 | 7.350 | 6.930 | 6.950 | 6.950 | 406,300 |
| 2025-01-03 | 7.230 | 7.330 | 7.090 | 7.310 | 7.310 | 522,500 |
| 2025-01-02 | 7.250 | 7.340 | 7.040 | 7.200 | 7.200 | 366,500 |
| 2024-12-31 | 6.790 | 7.320 | 6.790 | 7.260 | 7.260 | 442,400 |
| 2024-12-30 | 6.600 | 6.900 | 6.600 | 6.790 | 6.790 | 253,200 |
| 2024-12-27 | 6.600 | 6.680 | 6.460 | 6.620 | 6.620 | 220,800 |
| 2024-12-24 | 6.600 | 6.650 | 6.400 | 6.600 | 6.600 | 105,800 |
| 2024-12-23 | 6.210 | 6.420 | 6.120 | 6.400 | 6.400 | 277,800 |
| 2024-12-20 | 6.150 | 6.290 | 6.150 | 6.210 | 6.210 | 209,500 |
| 2024-12-19 | 6.290 | 6.460 | 6.200 | 6.220 | 6.220 | 237,200 |
| 2024-12-18 | 6.410 | 6.510 | 6.190 | 6.210 | 6.210 | 304,300 |
| 2024-12-17 | 6.510 | 6.560 | 6.360 | 6.460 | 6.460 | 413,000 |
| 2024-12-16 | 6.610 | 6.800 | 6.570 | 6.600 | 6.600 | 394,800 |
| 2024-12-13 | 6.630 | 6.790 | 6.590 | 6.660 | 6.660 | 377,800 |
| 2024-12-12 | 6.700 | 6.850 | 6.580 | 6.630 | 6.630 | 651,300 |
| 2024-12-11 | 6.630 | 6.970 | 6.630 | 6.970 | 6.970 | 590,300 |
| 2024-12-10 | 6.590 | 6.850 | 6.530 | 6.610 | 6.610 | 702,400 |
| 2024-12-09 | 6.500 | 6.750 | 6.500 | 6.680 | 6.680 | 398,100 |
| 2024-12-06 | 6.150 | 6.560 | 6.080 | 6.500 | 6.500 | 772,000 |
| 2024-12-05 | 6.250 | 6.420 | 6.050 | 6.130 | 6.130 | 612,600 |
| 2024-12-04 | 6.300 | 6.610 | 6.200 | 6.230 | 6.230 | 776,600 |
| 2024-12-03 | 6.080 | 6.250 | 5.920 | 6.210 | 6.210 | 670,100 |
| 2024-12-02 | 6.220 | 6.250 | 5.990 | 5.990 | 5.990 | 1,212,600 |
| 2024-11-29 | 5.800 | 6.230 | 5.770 | 6.220 | 6.220 | 660,500 |
| 2024-11-28 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 310,900 |
| 2024-11-27 | 5.250 | 5.660 | 5.250 | 5.540 | 5.540 | 552,800 |
| 2024-11-26 | 5.300 | 5.350 | 5.150 | 5.190 | 5.190 | 241,100 |
| 2024-11-25 | 5.370 | 5.420 | 5.150 | 5.270 | 5.270 | 276,500 |
| 2024-11-22 | 5.200 | 5.430 | 5.170 | 5.420 | 5.420 | 251,500 |
| 2024-11-21 | 5.250 | 5.390 | 5.150 | 5.230 | 5.230 | 284,500 |
| 2024-11-20 | 5.330 | 5.330 | 5.150 | 5.230 | 5.230 | 137,900 |
| 2024-11-19 | 5.220 | 5.370 | 5.110 | 5.230 | 5.230 | 225,700 |
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.