Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.550	0.550	0.415	0.415	0.415	3,500
2026-07-21	0.540	0.540	0.410	0.410	0.410	1,500
2026-07-20	0.440	0.440	0.440	0.440	0.440	0
2026-07-17	0.440	0.440	0.440	0.440	0.440	0
2026-07-16	0.440	0.440	0.440	0.440	0.440	20,000
2026-07-15	0.425	0.425	0.425	0.425	0.425	0
2026-07-14	0.420	0.425	0.420	0.425	0.425	1,300
2026-07-13	0.550	0.550	0.550	0.550	0.550	0
2026-07-10	0.620	0.620	0.550	0.550	0.550	105,626
2026-07-09	0.520	0.650	0.500	0.500	0.500	67,100
2026-07-08	0.410	0.410	0.410	0.410	0.410	0
2026-07-07	0.410	0.410	0.410	0.410	0.410	3,000
2026-07-06	0.400	0.400	0.400	0.400	0.400	0
2026-07-03	0.400	0.400	0.400	0.400	0.400	0
2026-07-02	0.400	0.400	0.400	0.400	0.400	0
2026-06-30	0.400	0.400	0.400	0.400	0.400	2,601
2026-06-29	0.400	0.400	0.400	0.400	0.400	1,000
2026-06-26	0.400	0.400	0.390	0.390	0.390	8,500
2026-06-25	0.400	0.400	0.400	0.400	0.400	4,000
2026-06-24	0.400	0.400	0.400	0.400	0.400	2,800
2026-06-23	0.405	0.405	0.405	0.405	0.405	0
2026-06-22	0.405	0.405	0.405	0.405	0.405	700
2026-06-19	0.415	0.415	0.415	0.415	0.415	2,000
2026-06-18	0.400	0.400	0.400	0.400	0.400	0
2026-06-17	0.400	0.400	0.400	0.400	0.400	12,477
2026-06-16	0.420	0.420	0.420	0.420	0.420	5,000
2026-06-15	0.420	0.420	0.420	0.420	0.420	0
2026-06-12	0.420	0.420	0.420	0.420	0.420	536
2026-06-11	0.430	0.430	0.420	0.420	0.420	14,000
2026-06-10	0.460	0.460	0.460	0.460	0.460	0
2026-06-09	0.455	0.490	0.455	0.460	0.460	5,225
2026-06-08	0.500	0.500	0.500	0.500	0.500	500
2026-06-05	0.500	0.500	0.500	0.500	0.500	0
2026-06-04	0.500	0.500	0.500	0.500	0.500	0
2026-06-03	0.500	0.500	0.500	0.500	0.500	500
2026-06-02	0.470	0.470	0.470	0.470	0.470	5,010
2026-06-01	0.500	0.500	0.460	0.460	0.460	8,140
2026-05-29	0.550	0.550	0.550	0.550	0.550	0
2026-05-28	0.550	0.550	0.550	0.550	0.550	0
2026-05-27	0.550	0.550	0.550	0.550	0.550	0
2026-05-26	0.580	0.800	0.425	0.550	0.550	39,233
2026-05-25	0.530	0.530	0.530	0.530	0.530	0
2026-05-22	0.530	0.530	0.530	0.530	0.530	750
2026-05-21	0.580	0.580	0.450	0.450	0.450	17,600
2026-05-20	0.580	0.580	0.580	0.580	0.580	0
2026-05-19	0.580	0.580	0.580	0.580	0.580	4,799
2026-05-15	0.540	0.580	0.540	0.580	0.580	4,530
2026-05-14	0.435	0.435	0.435	0.435	0.435	0
2026-05-13	0.435	0.435	0.435	0.435	0.435	0
2026-05-12	0.435	0.435	0.435	0.435	0.435	4,500
2026-05-11	0.400	0.450	0.400	0.450	0.450	9,016
2026-05-08	0.445	0.445	0.445	0.445	0.445	6,000
2026-05-07	0.460	0.460	0.460	0.460	0.460	0
2026-05-06	0.400	0.480	0.400	0.460	0.460	14,588
2026-05-05	0.420	0.420	0.420	0.420	0.420	0
2026-05-04	0.420	0.420	0.420	0.420	0.420	7,500
2026-05-01	0.530	0.530	0.530	0.530	0.530	0
2026-04-30	0.405	0.530	0.405	0.530	0.530	12,000
2026-04-29	0.460	0.460	0.460	0.460	0.460	0
2026-04-28	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 2 of 5 · 251 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.