Viva Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.43	2.48	2.41	2.44	-	0.21%	1,986,051
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
Jun 22, 2026	2.21	2.21	2.11	2.13	2.13	-2.29%	4,603,054
Jun 19, 2026	2.15	2.20	2.12	2.18	2.18	1.40%	6,710,577
Jun 18, 2026	2.15	2.18	2.14	2.15	2.15	-0.46%	4,701,968
Jun 17, 2026	2.16	2.17	2.10	2.16	2.16	0.47%	2,987,061
Jun 16, 2026	2.09	2.20	2.08	2.15	2.15	1.42%	5,061,262
Jun 15, 2026	2.22	2.22	2.04	2.12	2.12	-5.78%	13,301,840
Jun 12, 2026	2.31	2.31	2.21	2.25	2.25	-3.43%	5,175,638
Jun 11, 2026	2.31	2.37	2.31	2.33	2.33	0.87%	13,055,590
Jun 10, 2026	2.28	2.32	2.26	2.31	2.31	1.32%	3,173,491
Jun 9, 2026	2.23	2.29	2.23	2.28	2.28	1.79%	3,468,736
Jun 5, 2026	2.25	2.28	2.23	2.24	2.24	-2.18%	4,513,895
Jun 4, 2026	2.23	2.31	2.22	2.29	2.29	2.23%	6,448,912
Jun 3, 2026	2.15	2.24	2.13	2.24	2.24	4.67%	5,165,778
Jun 2, 2026	2.12	2.18	2.12	2.14	2.14	0.47%	6,840,050
Jun 1, 2026	2.11	2.13	2.07	2.13	2.13	0.47%	3,807,913
May 29, 2026	2.16	2.16	2.09	2.12	2.12	-1.85%	11,287,420
May 28, 2026	2.13	2.20	2.11	2.16	2.16	0.47%	3,933,767
May 27, 2026	2.14	2.17	2.13	2.15	2.15	-0.46%	2,880,464
May 26, 2026	2.21	2.22	2.14	2.16	2.16	-0.92%	4,427,879
May 25, 2026	2.29	2.29	2.18	2.18	2.18	-5.63%	4,199,584
May 22, 2026	2.30	2.32	2.27	2.31	2.31	0.43%	3,309,232
May 21, 2026	2.30	2.31	2.27	2.30	2.30	-1.71%	2,230,862
May 20, 2026	2.33	2.35	2.31	2.34	2.34	1.30%	3,624,335
May 19, 2026	2.30	2.35	2.29	2.31	2.31	-	2,483,745
May 18, 2026	2.30	2.35	2.29	2.31	2.31	1.32%	6,911,493
May 15, 2026	2.22	2.28	2.20	2.28	2.28	3.64%	3,827,688
May 14, 2026	2.22	2.23	2.19	2.20	2.20	-1.35%	3,635,900
May 13, 2026	2.21	2.24	2.20	2.23	2.23	1.83%	3,923,433
May 12, 2026	2.20	2.22	2.18	2.19	2.19	-	5,085,509