Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.700	0.700	0.700	0.700	0.700	0
2025-10-31	0.700	0.710	0.700	0.700	0.700	4,491
2025-10-30	0.600	0.650	0.600	0.650	0.650	5,810
2025-10-29	0.570	0.600	0.570	0.600	0.600	15,450
2025-10-28	0.540	0.560	0.540	0.560	0.560	9,950
2025-10-27	0.550	0.550	0.540	0.540	0.540	5,841
2025-10-24	0.580	0.580	0.570	0.570	0.570	7,350
2025-10-23	0.560	0.590	0.550	0.550	0.550	52,779
2025-10-22	0.550	0.550	0.530	0.530	0.530	15,015
2025-10-21	0.600	0.600	0.490	0.550	0.550	191,482
2025-10-20	0.600	0.600	0.580	0.600	0.600	16,012
2025-10-17	0.640	0.640	0.620	0.620	0.620	42,100
2025-10-16	0.630	0.630	0.600	0.600	0.600	57,900
2025-10-15	0.630	0.660	0.610	0.610	0.610	81,100
2025-10-14	0.670	0.670	0.650	0.650	0.650	33,530
2025-10-10	0.700	0.700	0.650	0.650	0.650	19,200
2025-10-09	0.750	0.750	0.700	0.700	0.700	6,500
2025-10-08	0.760	0.760	0.760	0.760	0.760	700
2025-10-07	0.770	0.770	0.750	0.750	0.750	3,000
2025-10-06	0.780	0.780	0.750	0.760	0.760	37,498
2025-10-03	0.750	0.800	0.750	0.780	0.780	24,400
2025-10-02	0.750	0.750	0.650	0.650	0.650	29,000
2025-10-01	0.760	0.770	0.750	0.750	0.750	4,024
2025-09-30	0.790	0.790	0.760	0.760	0.760	4,600
2025-09-29	0.850	0.850	0.790	0.790	0.790	5,050
2025-09-26	0.790	0.800	0.790	0.790	0.790	5,501
2025-09-25	0.770	0.800	0.730	0.780	0.780	15,100
2025-09-24	0.810	0.820	0.750	0.760	0.760	14,500
2025-09-23	0.820	0.820	0.820	0.820	0.820	2,765
2025-09-22	0.800	0.800	0.800	0.800	0.800	0
2025-09-19	0.900	0.900	0.800	0.800	0.800	13,600
2025-09-18	0.890	0.890	0.840	0.870	0.870	6,000
2025-09-17	0.910	0.910	0.830	0.830	0.830	5,000
2025-09-16	0.950	0.950	0.900	0.900	0.900	24,696
2025-09-15	0.980	0.980	0.950	0.950	0.950	1,500
2025-09-12	0.900	0.900	0.900	0.900	0.900	0
2025-09-11	0.760	0.950	0.760	0.900	0.900	19,664
2025-09-10	0.820	0.820	0.800	0.800	0.800	4,580
2025-09-09	0.820	0.840	0.810	0.810	0.810	22,500
2025-09-08	0.960	0.960	0.710	0.770	0.770	73,519
2025-09-05	0.980	0.980	0.930	0.930	0.930	5,041
2025-09-04	1.030	1.030	0.980	0.980	0.980	5,740
2025-09-03	1.050	1.050	1.030	1.030	1.030	1,655
2025-09-02	1.010	1.050	1.010	1.020	1.020	3,858
2025-08-29	1.020	1.020	0.980	1.000	1.000	10,775
2025-08-28	1.050	1.050	1.020	1.020	1.020	2,700
2025-08-27	1.060	1.060	1.010	1.030	1.030	10,800
2025-08-26	1.050	1.060	1.000	1.000	1.000	16,700
2025-08-25	1.070	1.160	1.030	1.030	1.030	17,745
2025-08-22	1.050	1.050	1.030	1.030	1.030	6,500
2025-08-21	1.040	1.040	1.010	1.010	1.010	1,300
2025-08-20	0.960	1.030	0.930	0.980	0.980	69,087
2025-08-19	1.190	1.190	1.060	1.060	1.060	46,581
2025-08-18	1.200	1.220	1.140	1.190	1.190	13,662
2025-08-15	1.100	1.270	1.020	1.250	1.250	86,866
2025-08-14	1.010	1.190	1.010	1.020	1.020	72,335
2025-08-13	0.720	1.020	0.700	0.960	0.960	174,113
2025-08-12	0.970	0.970	0.600	0.610	0.610	485,865
2025-08-11	1.040	1.040	0.990	1.010	1.010	201,690
2025-08-08	1.150	1.150	1.030	1.050	1.050	127,263

← NewerPage 5 of 16 · 940 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.