Viva Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	3.09	3.14	3.07	3.12	3.12	0.32%	8,666,864
Sep 17, 2026	3.15	3.16	3.09	3.11	3.11	-1.27%	7,160,011
Sep 16, 2026	3.15	3.19	3.09	3.15	3.15	3.28%	9,601,595
Sep 15, 2026	3.10	3.10	3.03	3.05	3.05	-0.97%	5,439,099
Sep 14, 2026	3.02	3.12	2.99	3.08	3.08	1.32%	7,060,079
Sep 11, 2026	3.02	3.05	3.01	3.04	3.04	2.36%	5,775,610
Sep 10, 2026	3.02	3.03	2.97	2.97	2.97	-1.00%	6,457,857
Sep 9, 2026	2.98	3.02	2.95	3.00	3.00	0.67%	8,319,932
Sep 8, 2026	2.96	3.00	2.93	2.98	2.98	2.05%	9,766,830
Sep 7, 2026	2.92	2.94	2.89	2.92	2.92	0.69%	4,823,191
Sep 4, 2026	2.93	2.96	2.88	2.90	2.90	-1.12%	5,770,750
Sep 3, 2026	3.01	3.05	2.98	3.01	2.93	0.33%	5,181,786
Sep 2, 2026	3.08	3.12	2.96	3.00	2.92	-1.32%	16,373,630
Sep 1, 2026	2.95	3.04	2.94	3.04	2.96	2.70%	7,938,274
Aug 31, 2026	2.87	2.96	2.86	2.96	2.88	3.50%	10,009,197
Aug 28, 2026	2.88	2.91	2.83	2.86	2.79	-0.35%	4,128,784
Aug 27, 2026	2.86	2.89	2.80	2.87	2.80	-	8,392,214
Aug 26, 2026	2.80	2.87	2.74	2.87	2.80	3.99%	9,589,110
Aug 25, 2026	2.84	2.88	2.73	2.76	2.69	-3.16%	5,554,873
Aug 24, 2026	2.82	2.85	2.76	2.85	2.78	1.79%	5,039,202
Aug 21, 2026	2.81	2.84	2.79	2.80	2.73	-0.36%	2,792,793
Aug 20, 2026	2.85	2.85	2.80	2.81	2.74	-1.06%	4,208,137
Aug 19, 2026	2.82	2.84	2.78	2.84	2.77	1.43%	3,829,252
Aug 18, 2026	2.78	2.83	2.74	2.80	2.73	1.82%	6,260,555
Aug 17, 2026	2.75	2.80	2.73	2.75	2.68	-0.36%	3,103,104
Aug 14, 2026	2.75	2.79	2.71	2.76	2.69	1.10%	4,044,622
Aug 13, 2026	2.75	2.75	2.69	2.73	2.66	0.74%	4,207,996
Aug 12, 2026	2.70	2.75	2.70	2.71	2.64	0.74%	5,160,696
Aug 11, 2026	2.69	2.74	2.65	2.69	2.62	2.28%	5,944,512
Aug 10, 2026	2.68	2.69	2.60	2.63	2.56	-0.75%	2,456,587
Aug 7, 2026	2.68	2.70	2.63	2.65	2.58	0.38%	4,955,618
Aug 6, 2026	2.62	2.64	2.57	2.64	2.57	0.38%	5,380,416
Aug 5, 2026	2.68	2.69	2.63	2.63	2.56	-2.23%	5,663,676
Aug 4, 2026	2.73	2.79	2.68	2.69	2.62	-3.58%	5,948,658
Aug 3, 2026	2.82	2.86	2.78	2.79	2.72	-2.11%	6,478,762
Jul 31, 2026	2.87	2.87	2.78	2.85	2.78	2.15%	10,311,112
Jul 30, 2026	2.74	2.80	2.68	2.79	2.72	2.20%	10,897,213
Jul 29, 2026	2.63	2.76	2.59	2.73	2.66	3.02%	19,455,171
Jul 28, 2026	2.48	2.65	2.48	2.65	2.58	8.61%	11,545,470
Jul 27, 2026	2.47	2.47	2.42	2.44	2.38	-2.40%	4,631,671
Jul 24, 2026	2.51	2.55	2.48	2.50	2.44	-	3,016,510
Jul 23, 2026	2.51	2.53	2.48	2.50	2.44	-	5,261,144
Jul 22, 2026	2.43	2.51	2.43	2.50	2.44	1.63%	5,552,586
Jul 21, 2026	2.43	2.49	2.41	2.46	2.40	1.23%	5,226,622
Jul 20, 2026	2.39	2.47	2.39	2.43	2.37	3.85%	7,883,159
Jul 17, 2026	2.32	2.37	2.31	2.34	2.28	1.30%	5,952,196
Jul 16, 2026	2.30	2.32	2.27	2.31	2.25	-0.86%	8,087,247
Jul 15, 2026	2.37	2.39	2.32	2.33	2.27	-2.10%	5,548,273
Jul 14, 2026	2.41	2.44	2.35	2.38	2.32	2.15%	5,254,018
Jul 13, 2026	2.28	2.34	2.26	2.33	2.27	3.56%	4,612,449