Vortex Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.250	1.250	1.100	1.100	1.100	101,325
2025-08-06	1.240	1.300	1.180	1.200	1.200	77,052
2025-08-05	1.330	1.430	1.230	1.240	1.240	126,794
2025-08-01	1.330	1.330	1.300	1.330	1.330	56,445
2025-07-31	1.300	1.330	1.240	1.310	1.310	136,430
2025-07-30	1.450	1.450	1.100	1.260	1.260	170,730
2025-07-29	1.470	1.470	1.370	1.460	1.460	35,940
2025-07-28	1.450	1.450	1.430	1.450	1.450	102,255
2025-07-25	1.350	1.420	1.320	1.410	1.410	149,507
2025-07-24	1.140	1.290	1.100	1.290	1.290	149,265
2025-07-23	1.540	1.540	0.990	1.020	1.020	470,121
2025-07-22	1.390	1.570	1.380	1.560	1.560	1,018,741
2025-07-21	1.190	1.270	1.190	1.270	1.270	599,319
2025-07-18	1.110	1.140	1.080	1.140	1.140	398,770
2025-07-17	1.110	1.110	1.090	1.100	1.100	94,370
2025-07-16	1.090	1.100	1.080	1.100	1.100	193,031
2025-07-15	1.030	1.080	1.030	1.080	1.080	117,942
2025-07-14	1.060	1.070	1.010	1.030	1.030	247,079
2025-07-11	1.000	1.040	0.990	1.040	1.040	318,215
2025-07-10	0.970	0.990	0.950	0.990	0.990	274,200
2025-07-09	0.950	0.970	0.930	0.950	0.950	102,790
2025-07-08	0.940	0.950	0.910	0.950	0.950	246,749
2025-07-07	0.840	0.930	0.840	0.930	0.930	970,870
2025-07-04	0.760	0.790	0.760	0.790	0.790	154,444
2025-07-03	0.730	0.750	0.730	0.750	0.750	116,072
2025-07-02	0.710	0.740	0.710	0.740	0.740	45,773
2025-06-30	0.710	0.720	0.650	0.700	0.700	172,490
2025-06-27	0.650	0.650	0.640	0.650	0.650	62,721
2025-06-26	0.630	0.630	0.630	0.630	0.630	3,100
2025-06-25	0.660	0.660	0.610	0.610	0.610	24,500
2025-06-24	0.650	0.660	0.640	0.660	0.660	15,500
2025-06-23	0.630	0.630	0.630	0.630	0.630	11,670
2025-06-20	0.580	0.630	0.580	0.630	0.630	32,000
2025-06-19	0.580	0.580	0.570	0.570	0.570	1,000
2025-06-18	0.550	0.550	0.540	0.540	0.540	1,500
2025-06-17	0.560	0.580	0.520	0.530	0.530	15,143
2025-06-16	0.550	0.580	0.550	0.560	0.560	21,635
2025-06-13	0.540	0.540	0.540	0.540	0.540	2,500
2025-06-12	0.540	0.550	0.530	0.530	0.530	18,700
2025-06-11	0.520	0.520	0.520	0.520	0.520	10,020
2025-06-10	0.500	0.520	0.500	0.520	0.520	50,600
2025-06-09	0.450	0.450	0.430	0.450	0.450	18,540
2025-06-06	0.450	0.450	0.440	0.440	0.440	5,000
2025-06-05	0.390	0.390	0.390	0.390	0.390	0
2025-06-04	0.405	0.420	0.380	0.390	0.390	154,050
2025-06-03	0.690	0.750	0.380	0.390	0.390	37,516
2025-06-02	0.395	0.400	0.395	0.400	0.400	10,000
2025-05-30	0.420	0.820	0.390	0.410	0.410	15,590
2025-05-29	0.520	0.550	0.420	0.420	0.420	36,770
2025-05-28	0.570	0.570	0.500	0.500	0.500	29,550
2025-05-27	0.630	0.640	0.630	0.640	0.640	4,581
2025-05-26	0.630	0.630	0.630	0.630	0.630	5,750
2025-05-23	0.630	0.640	0.630	0.640	0.640	7,334
2025-05-22	0.640	0.640	0.640	0.640	0.640	0
2025-05-21	0.640	0.640	0.640	0.640	0.640	0
2025-05-20	0.640	0.640	0.640	0.640	0.640	2,000
2025-05-16	0.600	0.600	0.600	0.600	0.600	0
2025-05-15	0.650	0.650	0.600	0.600	0.600	1,843
2025-05-14	0.315	0.650	0.315	0.395	0.395	32,400
2025-05-13	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 6 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.