Viva Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.50	2.54	2.48	2.52	-	4.13%	1,656,511
Apr 8, 2026	2.50	2.50	2.35	2.42	2.42	-8.33%	16,166,060
Apr 7, 2026	2.59	2.64	2.55	2.64	2.64	2.72%	7,651,739
Apr 2, 2026	2.53	2.59	2.51	2.57	2.57	-0.39%	12,926,760
Apr 1, 2026	2.51	2.59	2.46	2.58	2.58	0.39%	12,272,130
Mar 31, 2026	2.60	2.63	2.53	2.57	2.57	1.58%	15,442,210
Mar 30, 2026	2.51	2.59	2.50	2.53	2.53	2.02%	16,197,010
Mar 27, 2026	2.46	2.55	2.45	2.48	2.48	1.64%	11,207,110
Mar 26, 2026	2.40	2.44	2.37	2.44	2.44	2.52%	10,629,170
Mar 25, 2026	2.47	2.48	2.36	2.38	2.38	-2.86%	16,670,930
Mar 24, 2026	2.34	2.50	2.32	2.45	2.45	2.94%	17,683,800
Mar 23, 2026	2.40	2.46	2.35	2.38	2.38	0.85%	15,045,611
Mar 20, 2026	2.54	2.64	2.36	2.36	2.36	-2.88%	34,412,170
Mar 19, 2026	2.17	2.49	2.16	2.43	2.43	15.17%	33,958,290
Mar 18, 2026	2.05	2.12	2.03	2.11	2.11	3.94%	19,080,380
Mar 17, 2026	2.05	2.08	2.02	2.03	2.03	-2.40%	4,391,573
Mar 16, 2026	2.12	2.15	2.08	2.08	2.08	-2.80%	13,825,810
Mar 13, 2026	2.11	2.16	2.06	2.14	2.14	3.38%	7,706,132
Mar 12, 2026	2.00	2.11	2.00	2.07	2.07	2.48%	9,268,370
Mar 11, 2026	2.00	2.07	1.98	2.02	1.98	1.00%	6,476,520
Mar 10, 2026	2.01	2.03	1.98	2.00	1.96	-2.91%	6,428,573
Mar 9, 2026	2.11	2.15	2.02	2.06	2.02	-1.90%	14,399,420
Mar 6, 2026	2.09	2.17	2.03	2.10	2.06	1.45%	18,122,560
Mar 5, 2026	1.86	2.15	1.86	2.07	2.03	11.89%	18,312,600
Mar 4, 2026	1.88	1.89	1.84	1.85	1.81	-1.86%	5,315,412
Mar 3, 2026	1.86	1.92	1.85	1.89	1.85	3.01%	5,598,156
Mar 2, 2026	1.80	1.86	1.80	1.83	1.79	3.39%	4,680,860
Feb 27, 2026	1.76	1.78	1.74	1.77	1.74	1.72%	5,458,928
Feb 26, 2026	1.75	1.76	1.71	1.74	1.71	-	3,762,383
Feb 25, 2026	1.85	1.85	1.72	1.74	1.71	-6.95%	8,797,531
Feb 24, 2026	1.80	1.92	1.79	1.87	1.83	8.09%	9,801,026
Feb 23, 2026	1.78	1.78	1.72	1.73	1.70	-2.26%	3,704,904
Feb 20, 2026	1.78	1.79	1.76	1.77	1.74	-0.84%	1,848,993
Feb 19, 2026	1.78	1.79	1.77	1.79	1.75	1.42%	1,503,437
Feb 18, 2026	1.72	1.77	1.72	1.76	1.73	2.03%	1,063,170
Feb 17, 2026	1.73	1.75	1.72	1.73	1.69	-0.29%	1,050,063
Feb 16, 2026	1.70	1.74	1.70	1.73	1.70	1.47%	1,655,530
Feb 13, 2026	1.76	1.78	1.70	1.71	1.67	-3.40%	3,136,908
Feb 12, 2026	1.79	1.80	1.75	1.77	1.73	-1.67%	2,038,933
Feb 11, 2026	1.80	1.80	1.77	1.80	1.76	-	1,561,682
Feb 10, 2026	1.81	1.82	1.79	1.80	1.76	-0.55%	2,100,083
Feb 9, 2026	1.80	1.82	1.79	1.81	1.77	1.98%	2,202,171
Feb 6, 2026	1.79	1.80	1.73	1.77	1.74	-3.28%	4,863,822
Feb 5, 2026	1.82	1.84	1.81	1.83	1.79	0.83%	2,820,064
Feb 4, 2026	1.81	1.83	1.80	1.82	1.78	0.55%	2,338,109
Feb 3, 2026	1.80	1.82	1.78	1.81	1.77	0.84%	5,413,854
Feb 2, 2026	1.77	1.83	1.75	1.79	1.76	-0.56%	4,863,356
Jan 30, 2026	1.86	1.86	1.74	1.80	1.76	-4.00%	14,715,200
Jan 29, 2026	2.01	2.03	1.84	1.88	1.84	-8.09%	8,125,022
Jan 28, 2026	2.08	2.08	2.00	2.04	2.00	-1.45%	4,518,733