Vibe Synergy Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	292,700
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	2,000
Aug 6, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	52,700
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	-	1,900
Aug 4, 2026	0.30	0.30	0.28	0.29	0.29	-	28,101
Aug 3, 2026	0.30	0.32	0.28	0.29	0.29	-	116,300
Jul 31, 2026	0.29	0.32	0.27	0.29	0.29	-	44,825
Jul 30, 2026	0.29	0.30	0.28	0.29	0.29	-	11,800
Jul 27, 2026	0.32	0.32	0.28	0.29	0.29	-9.38%	65,100
Jul 24, 2026	0.29	0.32	0.26	0.32	0.32	6.67%	177,600
Jul 23, 2026	0.30	0.30	0.28	0.30	0.30	-	20,851
Jul 22, 2026	0.30	0.31	0.28	0.30	0.30	-	35,233
Jul 21, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	49,000
Jul 20, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	32,800
Jul 17, 2026	0.29	0.30	0.29	0.30	0.30	-	6,257
Jul 16, 2026	0.31	0.32	0.30	0.30	0.30	-	38,799
Jul 15, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	144,101
Jul 14, 2026	0.33	0.33	0.29	0.31	0.31	-6.06%	85,700
Jul 13, 2026	0.33	0.33	0.29	0.33	0.33	-	60,456
Jul 10, 2026	0.33	0.33	0.31	0.33	0.33	-	7,413
Jul 9, 2026	0.31	0.33	0.31	0.33	0.33	-	21,202
Jul 8, 2026	0.33	0.34	0.31	0.33	0.33	-	79,307
Jul 7, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	50,750
Jul 6, 2026	0.32	0.34	0.32	0.34	0.34	-	12,600
Jul 3, 2026	0.35	0.35	0.34	0.34	0.34	-	13,557
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	-	400
Jul 1, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	7,179
Jun 30, 2026	0.34	0.35	0.34	0.35	0.35	-	5,700
Jun 29, 2026	0.33	0.36	0.33	0.35	0.35	-	175,101
Jun 26, 2026	0.35	0.35	0.34	0.35	0.35	-	7,351
Jun 25, 2026	0.32	0.35	0.32	0.35	0.35	6.06%	286,160
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	4,300
Jun 23, 2026	0.34	0.34	0.34	0.34	0.34	-	2,600
Jun 22, 2026	0.34	0.34	0.33	0.34	0.34	-	3,949
Jun 19, 2026	0.33	0.34	0.33	0.34	0.34	-	15,200
Jun 18, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	11,950
Jun 17, 2026	0.34	0.35	0.34	0.35	0.35	-	14,801
Jun 16, 2026	0.34	0.35	0.34	0.35	0.35	-	5,601
Jun 15, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	14,500
Jun 12, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	15,452
Jun 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,400
Jun 10, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	39,352
Jun 9, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	31,578
Jun 8, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	80,722
Jun 5, 2026	0.37	0.39	0.35	0.36	0.36	-2.70%	94,000
Jun 4, 2026	0.35	0.38	0.34	0.37	0.37	2.78%	25,026
Jun 2, 2026	0.36	0.36	0.34	0.36	0.36	-	18,943
May 29, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	92,200
May 28, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	18,000
May 27, 2026	0.35	0.36	0.35	0.36	0.36	-	48,901