Vibe Synergy Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	43,701
May 25, 2026	0.34	0.37	0.34	0.35	0.35	-5.41%	17,800
May 22, 2026	0.36	0.38	0.36	0.37	0.37	-	137,709
May 21, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	69,824
May 20, 2026	0.40	0.40	0.36	0.38	0.38	-5.00%	74,356
May 19, 2026	0.35	0.40	0.35	0.40	0.40	5.26%	100,276
May 18, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	59,900
May 14, 2026	0.36	0.36	0.34	0.36	0.36	-	2,500
May 13, 2026	0.36	0.37	0.33	0.36	0.36	-2.70%	42,900
May 12, 2026	0.37	0.37	0.35	0.37	0.37	-	17,807
May 11, 2026	0.38	0.38	0.35	0.37	0.37	-	10,400
May 8, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	13,350
May 7, 2026	0.37	0.41	0.36	0.38	0.38	-5.00%	55,801
May 6, 2026	0.36	0.41	0.35	0.40	0.40	2.56%	151,600
May 5, 2026	0.36	0.42	0.36	0.39	0.39	2.63%	14,124
Apr 30, 2026	0.37	0.39	0.34	0.38	0.38	-	25,903
Apr 29, 2026	0.35	0.38	0.35	0.38	0.38	-	6,300
Apr 28, 2026	0.36	0.39	0.36	0.38	0.38	-	17,350
Apr 27, 2026	0.41	0.41	0.36	0.38	0.38	-2.56%	30,500
Apr 24, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	22,537
Apr 23, 2026	0.36	0.39	0.35	0.38	0.38	-2.56%	54,053
Apr 22, 2026	0.37	0.39	0.37	0.39	0.39	-	6,600
Apr 21, 2026	0.37	0.40	0.37	0.39	0.39	-4.88%	5,675
Apr 20, 2026	0.41	0.41	0.38	0.41	0.41	2.50%	2,200
Apr 17, 2026	0.43	0.45	0.39	0.40	0.40	-4.76%	2,904
Apr 16, 2026	0.38	0.49	0.37	0.42	0.42	10.53%	72,800
Apr 10, 2026	0.35	0.38	0.35	0.38	0.38	-2.56%	17,442
Apr 9, 2026	0.36	0.39	0.34	0.39	0.39	-2.50%	42,200
Apr 8, 2026	0.40	0.40	0.36	0.40	0.40	5.26%	13,308
Apr 7, 2026	0.37	0.40	0.33	0.38	0.38	-2.56%	39,400