Viva Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.33	2.35	2.31	2.35	-	1.52%	638,214
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
May 11, 2026	2.20	2.22	2.18	2.19	2.19	-1.35%	6,579,392
May 8, 2026	2.27	2.28	2.19	2.22	2.22	-1.33%	4,672,715
May 7, 2026	2.25	2.29	2.22	2.25	2.25	-5.06%	10,693,530
May 6, 2026	2.44	2.45	2.37	2.37	2.37	-3.27%	8,087,425
May 5, 2026	2.45	2.50	2.44	2.45	2.45	1.24%	10,100,540
May 4, 2026	2.50	2.51	2.39	2.42	2.42	-3.20%	4,745,996
May 1, 2026	2.43	2.51	2.43	2.50	2.50	1.63%	9,959,917
Apr 30, 2026	2.44	2.48	2.40	2.46	2.46	2.93%	6,289,635
Apr 29, 2026	2.37	2.41	2.36	2.39	2.39	-	5,277,749
Apr 28, 2026	2.34	2.39	2.33	2.39	2.39	3.46%	3,722,381
Apr 27, 2026	2.37	2.39	2.31	2.31	2.31	-3.75%	4,465,246
Apr 24, 2026	2.38	2.41	2.36	2.40	2.40	2.13%	4,187,330
Apr 23, 2026	2.31	2.42	2.31	2.35	2.35	1.73%	11,576,960
Apr 22, 2026	2.36	2.37	2.28	2.31	2.31	-0.43%	9,186,174
Apr 21, 2026	2.36	2.39	2.31	2.32	2.32	0.87%	7,916,757
Apr 20, 2026	2.31	2.43	2.29	2.30	2.30	-9.09%	14,009,210
Apr 15, 2026	2.48	2.54	2.47	2.53	2.53	-4.53%	7,649,553
Apr 14, 2026	2.59	2.65	2.56	2.65	2.65	1.92%	9,175,223
Apr 13, 2026	2.65	2.69	2.58	2.60	2.60	3.59%	16,846,890
Apr 10, 2026	2.47	2.51	2.47	2.51	2.51	0.40%	4,614,774
Apr 9, 2026	2.50	2.54	2.47	2.50	2.50	3.31%	9,941,114
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%	16,680,250
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%	16,437,070
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%	6,868,567
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