Vortex Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.310	0.310	0.300	0.300	3.000	8,762
2024-03-01	0.320	0.320	0.310	0.310	3.100	3,317
2024-02-29	0.340	0.345	0.320	0.320	3.200	14,570
2024-02-28	0.295	0.340	0.285	0.340	3.400	27,582
2024-02-27	0.290	0.300	0.285	0.285	2.850	8,255
2024-02-26	0.295	0.300	0.285	0.290	2.900	8,619
2024-02-23	0.295	0.305	0.290	0.305	3.050	11,387
2024-02-22	0.315	0.320	0.300	0.305	3.050	20,463
2024-02-21	0.320	0.330	0.320	0.330	3.300	4,350
2024-02-20	0.320	0.330	0.320	0.320	3.200	16,365
2024-02-16	0.305	0.310	0.300	0.310	3.100	25,902
2024-02-15	0.325	0.325	0.305	0.305	3.050	42,311
2024-02-14	0.330	0.340	0.320	0.325	3.250	45,760
2024-02-13	0.355	0.355	0.325	0.335	3.350	59,990
2024-02-12	0.345	0.360	0.340	0.345	3.450	23,320
2024-02-09	0.355	0.355	0.340	0.355	3.550	43,398
2024-02-08	0.365	0.365	0.345	0.345	3.450	82,909
2024-02-07	0.380	0.380	0.360	0.365	3.650	62,060
2024-02-06	0.385	0.385	0.375	0.375	3.750	40,251
2024-02-05	0.420	0.423	0.375	0.375	3.750	115,790
2024-02-02	0.450	0.450	0.410	0.415	4.150	77,186
2024-02-01	0.495	0.500	0.435	0.440	4.400	53,083
2024-01-31	0.510	0.520	0.495	0.495	4.950	33,382
2024-01-30	0.510	0.520	0.510	0.510	5.100	33,884
2024-01-29	0.510	0.520	0.510	0.520	5.200	35,160
2024-01-26	0.490	0.510	0.490	0.510	5.100	25,338
2024-01-25	0.540	0.540	0.480	0.480	4.800	53,545
2024-01-24	0.540	0.560	0.530	0.540	5.400	53,660
2024-01-23	0.620	0.630	0.500	0.510	5.100	87,092
2024-01-22	0.700	0.710	0.630	0.630	6.300	56,316
2024-01-19	0.700	0.710	0.690	0.710	7.100	47,991
2024-01-18	0.690	0.700	0.670	0.700	7.000	41,700
2024-01-17	0.700	0.710	0.690	0.700	7.000	48,186
2024-01-16	0.720	0.720	0.690	0.690	6.900	73,520
2024-01-15	0.740	0.740	0.700	0.720	7.200	71,418
2024-01-12	0.680	0.710	0.680	0.710	7.100	61,611
2024-01-11	0.700	0.700	0.660	0.680	6.800	51,592
2024-01-10	0.700	0.720	0.660	0.690	6.900	48,951
2024-01-09	0.630	0.690	0.610	0.690	6.900	46,011
2024-01-08	0.610	0.630	0.580	0.620	6.200	28,164
2024-01-05	0.570	0.660	0.570	0.620	6.200	30,167
2024-01-04	0.610	0.620	0.540	0.550	5.500	49,252
2024-01-03	0.850	0.850	0.630	0.700	7.000	152,897
2024-01-02	0.610	0.780	0.610	0.770	7.700	77,510
2023-12-29	0.540	0.590	0.490	0.590	5.900	82,919
2023-12-28	0.470	0.510	0.465	0.490	4.900	59,816
2023-12-27	0.430	0.470	0.350	0.445	4.450	25,163
2023-12-22	0.400	0.415	0.400	0.415	4.150	11,157
2023-12-21	0.400	0.400	0.390	0.395	3.950	2,133
2023-12-20	0.400	0.400	0.390	0.395	3.950	2,990
2023-12-19	0.390	0.430	0.390	0.415	4.150	11,646
2023-12-18	0.400	0.405	0.390	0.405	4.050	9,256
2023-12-15	0.405	0.405	0.390	0.400	4.000	2,151
2023-12-14	0.400	0.405	0.395	0.395	3.950	1,850
2023-12-13	0.400	0.410	0.395	0.400	4.000	2,812
2023-12-12	0.400	0.405	0.395	0.400	4.000	1,490
2023-12-11	0.400	0.400	0.390	0.390	3.900	2,229
2023-12-08	0.405	0.410	0.400	0.410	4.100	5,825
2023-12-07	0.420	0.420	0.400	0.400	4.000	3,406
2023-12-06	0.420	0.420	0.405	0.410	4.100	8,810

← NewerPage 12 of 16 · 941 trading daysOlder →

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.