Vibe Synergy Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.27	0.31	0.25	0.29	0.29	20.83%	113,311
Sep 2, 2026	0.25	0.27	0.24	0.24	0.24	-4.00%	17,900
Sep 1, 2026	0.24	0.29	0.24	0.25	0.25	-10.71%	15,831
Aug 31, 2026	0.28	0.31	0.28	0.28	0.28	-	54,349
Aug 28, 2026	0.24	0.28	0.24	0.28	0.28	16.67%	78,505
Aug 27, 2026	0.24	0.25	0.23	0.24	0.24	-	50,450
Aug 26, 2026	0.25	0.25	0.22	0.24	0.24	-	20,050
Aug 25, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	24,349
Aug 24, 2026	0.25	0.25	0.24	0.25	0.25	-	78,949
Aug 21, 2026	0.24	0.25	0.24	0.25	0.25	-3.85%	95,100
Aug 20, 2026	0.25	0.26	0.23	0.26	0.26	4.00%	241,636
Aug 19, 2026	0.25	0.27	0.24	0.25	0.25	-7.41%	451,800
Aug 18, 2026	0.29	0.29	0.25	0.27	0.27	-6.90%	67,902
Aug 17, 2026	0.25	0.29	0.22	0.29	0.29	-	447,410
Aug 14, 2026	0.27	0.29	0.27	0.29	0.29	-	101,000
Aug 13, 2026	0.26	0.30	0.26	0.29	0.29	-3.33%	23,189
Aug 11, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	46,300
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