Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.390 | 5.450 | 5.210 | 5.240 | 5.240 | 229,600 |
| 2024-11-15 | 5.490 | 5.580 | 5.220 | 5.300 | 5.300 | 386,800 |
| 2024-11-14 | 5.400 | 5.620 | 5.390 | 5.550 | 5.550 | 742,000 |
| 2024-11-13 | 5.460 | 5.490 | 5.160 | 5.400 | 5.400 | 309,800 |
| 2024-11-12 | 5.280 | 5.480 | 5.250 | 5.430 | 5.430 | 528,500 |
| 2024-11-11 | 5.050 | 5.220 | 5.040 | 5.180 | 5.180 | 167,000 |
| 2024-11-08 | 5.200 | 5.240 | 5.090 | 5.150 | 5.150 | 271,700 |
| 2024-11-07 | 5.170 | 5.300 | 5.150 | 5.280 | 5.280 | 251,300 |
| 2024-11-06 | 5.310 | 5.320 | 5.090 | 5.230 | 5.230 | 406,900 |
| 2024-11-05 | 5.000 | 5.590 | 5.000 | 5.420 | 5.420 | 1,301,700 |
| 2024-11-04 | 4.630 | 4.790 | 4.620 | 4.630 | 4.630 | 185,600 |
| 2024-11-01 | 4.540 | 4.620 | 4.520 | 4.560 | 4.560 | 277,500 |
| 2024-10-31 | 4.540 | 4.550 | 4.430 | 4.520 | 4.520 | 112,400 |
| 2024-10-30 | 4.500 | 4.580 | 4.470 | 4.530 | 4.530 | 105,600 |
| 2024-10-29 | 4.520 | 4.660 | 4.440 | 4.470 | 4.470 | 229,500 |
| 2024-10-28 | 4.700 | 4.700 | 4.440 | 4.560 | 4.560 | 422,700 |
| 2024-10-25 | 4.930 | 5.010 | 4.830 | 4.880 | 4.880 | 490,000 |
| 2024-10-24 | 4.660 | 5.000 | 4.660 | 4.950 | 4.950 | 491,900 |
| 2024-10-23 | 4.730 | 4.730 | 4.530 | 4.620 | 4.620 | 267,100 |
| 2024-10-22 | 4.460 | 4.750 | 4.440 | 4.700 | 4.700 | 377,400 |
| 2024-10-21 | 4.420 | 4.460 | 4.310 | 4.410 | 4.410 | 221,000 |
| 2024-10-18 | 4.270 | 4.380 | 4.260 | 4.360 | 4.360 | 120,600 |
| 2024-10-17 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 127,500 |
| 2024-10-16 | 4.210 | 4.210 | 4.110 | 4.160 | 4.160 | 217,500 |
| 2024-10-15 | 4.330 | 4.330 | 4.100 | 4.210 | 4.210 | 311,400 |
| 2024-10-11 | 4.520 | 4.560 | 4.390 | 4.440 | 4.440 | 157,400 |
| 2024-10-10 | 4.360 | 4.620 | 4.290 | 4.550 | 4.550 | 264,700 |
| 2024-10-09 | 4.430 | 4.430 | 4.300 | 4.330 | 4.330 | 76,000 |
| 2024-10-08 | 4.550 | 4.550 | 4.360 | 4.470 | 4.470 | 150,000 |
| 2024-10-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 212,700 |
| 2024-10-04 | 4.650 | 4.680 | 4.460 | 4.500 | 4.500 | 392,100 |
| 2024-10-03 | 4.330 | 4.640 | 4.330 | 4.600 | 4.600 | 461,200 |
| 2024-10-02 | 4.400 | 4.440 | 4.250 | 4.280 | 4.280 | 167,000 |
| 2024-10-01 | 4.070 | 4.350 | 4.060 | 4.300 | 4.300 | 241,200 |
| 2024-09-30 | 4.080 | 4.140 | 4.060 | 4.080 | 4.080 | 90,400 |
| 2024-09-27 | 4.030 | 4.190 | 4.030 | 4.070 | 4.070 | 172,100 |
| 2024-09-26 | 4.160 | 4.180 | 3.980 | 4.030 | 4.030 | 429,300 |
| 2024-09-25 | 4.390 | 4.400 | 4.250 | 4.260 | 4.260 | 143,000 |
| 2024-09-24 | 4.390 | 4.480 | 4.390 | 4.390 | 4.390 | 124,400 |
| 2024-09-23 | 4.580 | 4.630 | 4.340 | 4.360 | 4.360 | 324,300 |
| 2024-09-20 | 4.570 | 4.650 | 4.540 | 4.630 | 4.630 | 276,100 |
| 2024-09-19 | 4.530 | 4.650 | 4.530 | 4.600 | 4.600 | 97,600 |
| 2024-09-18 | 4.460 | 4.590 | 4.420 | 4.490 | 4.490 | 208,400 |
| 2024-09-17 | 4.540 | 4.540 | 4.410 | 4.500 | 4.500 | 90,600 |
| 2024-09-16 | 4.390 | 4.510 | 4.320 | 4.500 | 4.500 | 191,500 |
| 2024-09-13 | 4.320 | 4.500 | 4.290 | 4.370 | 4.370 | 174,500 |
| 2024-09-12 | 4.180 | 4.390 | 4.180 | 4.310 | 4.310 | 233,600 |
| 2024-09-11 | 4.230 | 4.260 | 4.060 | 4.160 | 4.160 | 366,300 |
| 2024-09-10 | 4.300 | 4.360 | 4.100 | 4.190 | 4.190 | 498,400 |
| 2024-09-09 | 4.470 | 4.600 | 4.380 | 4.380 | 4.380 | 232,300 |
| 2024-09-06 | 4.700 | 4.750 | 4.470 | 4.500 | 4.500 | 352,700 |
| 2024-09-05 | 4.710 | 4.830 | 4.610 | 4.610 | 4.610 | 156,600 |
| 2024-09-04 | 4.770 | 4.880 | 4.680 | 4.680 | 4.680 | 235,300 |
| 2024-09-03 | 5.020 | 5.020 | 4.710 | 4.780 | 4.780 | 486,500 |
| 2024-08-30 | 5.180 | 5.180 | 5.000 | 5.090 | 5.090 | 230,200 |
| 2024-08-29 | 5.310 | 5.310 | 5.180 | 5.200 | 5.200 | 149,700 |
| 2024-08-28 | 5.400 | 5.490 | 5.240 | 5.240 | 5.240 | 200,400 |
| 2024-08-27 | 5.350 | 5.550 | 5.330 | 5.490 | 5.490 | 462,500 |
| 2024-08-26 | 5.280 | 5.340 | 5.170 | 5.330 | 5.330 | 168,900 |
| 2024-08-23 | 5.220 | 5.350 | 5.180 | 5.190 | 5.190 | 195,700 |
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.