Vibe Synergy Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.44	0.44	0.38	0.39	0.39	-	11,501
Oct 21, 2026	0.42	0.45	0.38	0.39	0.39	-4.88%	24,200
Oct 20, 2026	0.45	0.49	0.35	0.41	0.41	-6.82%	300,700
Oct 19, 2026	0.39	0.44	0.36	0.44	0.44	2.33%	12,774
Oct 15, 2026	0.44	0.44	0.39	0.43	0.43	-2.27%	8,200
Oct 14, 2026	0.43	0.44	0.43	0.44	0.44	-	6,100
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	100
Oct 9, 2026	0.43	0.44	0.42	0.43	0.43	-	10,410
Oct 8, 2026	0.43	0.50	0.41	0.43	0.43	7.50%	82,750
Oct 7, 2026	0.47	0.47	0.36	0.40	0.40	-4.76%	123,109
Oct 6, 2026	0.45	0.47	0.41	0.42	0.42	-6.67%	315,100
Oct 5, 2026	0.47	0.49	0.44	0.45	0.45	-4.26%	25,700
Oct 2, 2026	0.49	0.53	0.45	0.47	0.47	-6.00%	141,940
Oct 1, 2026	0.53	0.53	0.46	0.50	0.50	-5.66%	313,616
Sep 30, 2026	0.47	0.56	0.44	0.53	0.53	12.77%	1,240,800
Sep 29, 2026	0.50	0.56	0.43	0.47	0.47	-	2,034,105
Sep 28, 2026	0.38	0.47	0.30	0.47	0.47	30.56%	2,042,431
Sep 25, 2026	0.30	0.36	0.30	0.36	0.36	33.33%	450,210
Sep 24, 2026	0.30	0.31	0.27	0.27	0.27	-10.00%	48,400
Sep 23, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	30,300
Sep 22, 2026	0.27	0.31	0.27	0.31	0.31	3.33%	7,200
Sep 21, 2026	0.30	0.33	0.30	0.30	0.30	-	10,000
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Sep 17, 2026	0.29	0.30	0.29	0.30	0.30	-	7,000
Sep 16, 2026	0.27	0.30	0.27	0.30	0.30	-	49,600
Sep 15, 2026	0.29	0.30	0.29	0.30	0.30	-	4,082
Sep 14, 2026	0.28	0.30	0.27	0.30	0.30	-	37,500
Sep 11, 2026	0.28	0.30	0.26	0.30	0.30	-	428,608
Sep 10, 2026	0.29	0.30	0.27	0.30	0.30	-	164,576
Sep 9, 2026	0.25	0.30	0.25	0.30	0.30	7.14%	8,000
Sep 8, 2026	0.25	0.28	0.25	0.28	0.28	-3.45%	20,600
Sep 7, 2026	0.29	0.29	0.29	0.29	0.29	-	2,001
Sep 4, 2026	0.29	0.30	0.25	0.29	0.29	-	10,500
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