Viva Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.87	2.96	2.86	2.96	2.96	3.50%	10,009,197
Aug 28, 2026	2.88	2.91	2.83	2.86	2.86	-0.35%	4,128,784
Aug 27, 2026	2.86	2.89	2.80	2.87	2.87	-	8,363,944
Aug 26, 2026	2.80	2.87	2.74	2.87	2.87	3.99%	9,578,400
Aug 25, 2026	2.84	2.88	2.73	2.76	2.76	-3.16%	5,554,873
Aug 24, 2026	2.82	2.85	2.76	2.85	2.85	1.79%	5,039,202
Aug 21, 2026	2.81	2.84	2.79	2.80	2.80	-0.36%	2,774,016
Aug 20, 2026	2.85	2.85	2.80	2.81	2.81	-1.06%	4,208,137
Aug 19, 2026	2.82	2.84	2.78	2.84	2.84	1.43%	3,825,527
Aug 18, 2026	2.78	2.83	2.74	2.80	2.80	1.82%	6,260,555
Aug 17, 2026	2.75	2.80	2.73	2.75	2.75	-0.36%	3,103,104
Aug 14, 2026	2.75	2.79	2.71	2.76	2.76	1.10%	4,044,622
Aug 13, 2026	2.75	2.75	2.69	2.73	2.73	0.74%	4,104,502
Aug 12, 2026	2.70	2.75	2.70	2.71	2.71	0.74%	5,160,696
Aug 11, 2026	2.69	2.74	2.65	2.69	2.69	2.28%	5,944,512
Aug 10, 2026	2.68	2.69	2.60	2.63	2.63	-0.75%	2,456,587
Aug 7, 2026	2.68	2.70	2.63	2.65	2.65	0.38%	4,955,618
Aug 6, 2026	2.62	2.64	2.57	2.64	2.64	0.38%	5,380,416
Aug 5, 2026	2.68	2.69	2.63	2.63	2.63	-2.23%	5,663,676
Aug 4, 2026	2.73	2.79	2.68	2.69	2.69	-3.58%	5,939,770
Aug 3, 2026	2.82	2.86	2.78	2.79	2.79	-2.11%	6,478,762
Jul 31, 2026	2.87	2.87	2.78	2.85	2.85	2.15%	10,311,112
Jul 30, 2026	2.74	2.80	2.68	2.79	2.79	2.20%	10,897,210
Jul 29, 2026	2.63	2.76	2.59	2.73	2.73	3.02%	19,455,170
Jul 28, 2026	2.48	2.65	2.48	2.65	2.65	8.61%	11,545,470
Jul 27, 2026	2.47	2.47	2.42	2.44	2.44	-2.40%	4,631,671
Jul 24, 2026	2.51	2.55	2.48	2.50	2.50	-	3,016,510
Jul 23, 2026	2.51	2.53	2.48	2.50	2.50	-	4,069,144
Jul 22, 2026	2.43	2.51	2.43	2.50	2.50	1.63%	5,552,586
Jul 21, 2026	2.43	2.49	2.41	2.46	2.46	1.23%	5,226,622
Jul 20, 2026	2.39	2.47	2.39	2.43	2.43	3.85%	7,883,159
Jul 17, 2026	2.32	2.37	2.31	2.34	2.34	1.30%	5,952,196
Jul 16, 2026	2.30	2.32	2.27	2.31	2.31	-0.86%	8,087,247
Jul 15, 2026	2.37	2.39	2.32	2.33	2.33	-2.10%	5,539,133
Jul 14, 2026	2.41	2.44	2.35	2.38	2.38	2.15%	5,237,638
Jul 13, 2026	2.28	2.34	2.26	2.33	2.33	3.56%	4,612,449
Jul 10, 2026	2.20	2.28	2.18	2.25	2.25	0.45%	4,041,894
Jul 9, 2026	2.25	2.28	2.22	2.24	2.24	0.90%	4,213,799
Jul 8, 2026	2.19	2.25	2.17	2.22	2.22	3.26%	3,217,169
Jul 7, 2026	2.15	2.19	2.12	2.15	2.15	-	5,041,043
Jul 6, 2026	2.14	2.17	2.12	2.15	2.15	0.47%	3,499,931
Jul 3, 2026	2.12	2.16	2.12	2.14	2.14	0.94%	5,148,694
Jul 2, 2026	2.05	2.12	2.04	2.12	2.12	2.91%	6,530,429
Jul 1, 2026	2.11	2.11	2.03	2.06	2.06	-0.48%	4,244,727
Jun 30, 2026	2.07	2.11	2.03	2.07	2.07	0.98%	4,195,993
Jun 29, 2026	2.04	2.07	2.02	2.05	2.05	1.49%	3,516,631
Jun 26, 2026	2.05	2.06	2.00	2.02	2.02	-1.46%	6,241,446
Jun 25, 2026	2.05	2.09	2.01	2.05	2.05	0.99%	8,743,998
Jun 24, 2026	2.06	2.07	1.96	2.03	2.03	-2.40%	10,780,171
Jun 23, 2026	2.14	2.14	2.05	2.08	2.08	-2.35%	7,897,049