Vibe Synergy Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	0.40	0.41	0.37	0.39	0.39	-	16,924
Apr 2, 2026	0.40	0.40	0.39	0.39	0.39	-	312
Apr 1, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	50,226
Mar 31, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	4,101
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	302
Mar 27, 2026	0.39	0.40	0.36	0.40	0.40	-2.44%	22,300
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	-	11,100
Mar 24, 2026	0.44	0.44	0.38	0.41	0.41	-	10,600
Mar 23, 2026	0.40	0.42	0.40	0.41	0.41	-	35,200
Mar 20, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	100
Mar 19, 2026	0.42	0.42	0.40	0.40	0.40	-9.09%	10,100
Mar 18, 2026	0.42	0.44	0.40	0.44	0.44	-	27,000
Mar 17, 2026	0.39	0.45	0.38	0.44	0.44	7.32%	64,000
Mar 16, 2026	0.40	0.43	0.40	0.41	0.41	-	65,310
Mar 13, 2026	0.42	0.44	0.38	0.41	0.41	-	9,117
Mar 12, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	15,200
Mar 11, 2026	0.40	0.40	0.39	0.40	0.40	-	700
Mar 10, 2026	0.39	0.41	0.36	0.40	0.40	-2.44%	74,801
Mar 9, 2026	0.39	0.41	0.39	0.41	0.41	-2.38%	51,000
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	2,000
Mar 5, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	2,100
Mar 4, 2026	0.37	0.42	0.36	0.42	0.42	5.00%	50,736
Mar 2, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	56,800
Feb 27, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	38,801
Feb 26, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	3,200