Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	11.76%	3,290
Feb 6, 2026	0.51	0.51	0.51	0.51	0.51	-	16,774
Feb 5, 2026	0.51	0.51	0.51	0.51	0.51	-12.07%	1,050
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-	3,175
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-	500
Jan 30, 2026	0.43	0.58	0.41	0.58	0.58	-	56,877
Jan 28, 2026	0.56	0.58	0.56	0.58	0.58	-	3,500
Jan 26, 2026	0.57	0.58	0.55	0.58	0.58	-1.69%	15,500
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	6,500
Jan 21, 2026	0.55	0.61	0.55	0.61	0.61	-	4,000
Jan 19, 2026	0.60	0.65	0.60	0.61	0.61	12.96%	3,503
Jan 16, 2026	0.55	0.55	0.54	0.54	0.54	-8.47%	1,160
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	6,500
Jan 12, 2026	0.63	0.63	0.56	0.56	0.56	-6.67%	15,000
Jan 9, 2026	0.55	0.74	0.51	0.60	0.60	20.00%	43,088
Jan 8, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	20,500
Jan 7, 2026	0.53	0.53	0.53	0.53	0.53	27.71%	500
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-8.79%	1,000
Jan 5, 2026	0.41	0.46	0.41	0.46	0.46	5.81%	37,896
Jan 2, 2026	0.43	0.45	0.42	0.43	0.43	4.88%	157,322
Dec 30, 2025	0.46	0.46	0.40	0.41	0.41	-8.89%	59,416
Dec 29, 2025	0.47	0.48	0.45	0.45	0.45	-11.76%	18,112
Dec 23, 2025	0.50	0.51	0.50	0.51	0.51	7.37%	4,202
Dec 22, 2025	0.47	0.51	0.47	0.48	0.48	3.26%	6,510
Dec 18, 2025	0.45	0.46	0.45	0.46	0.46	-6.12%	5,500
Dec 17, 2025	0.48	0.50	0.48	0.49	0.49	4.26%	33,029
Dec 16, 2025	0.45	0.47	0.45	0.47	0.47	-6.00%	5,200
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-5.66%	1,816
Dec 10, 2025	0.48	0.53	0.48	0.53	0.53	3.92%	7,873
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	6.25%	7,171
Dec 5, 2025	0.50	0.50	0.48	0.48	0.48	-12.73%	17,409
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	5.77%	3,000
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	5,000
Nov 24, 2025	0.63	0.63	0.50	0.50	0.50	-	15,347
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-13.79%	25,350
Nov 20, 2025	0.58	0.67	0.58	0.58	0.58	-3.33%	11,000
Nov 18, 2025	0.62	0.62	0.60	0.60	0.60	-	1,000
Nov 17, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	25,736
Nov 14, 2025	0.60	0.62	0.60	0.62	0.62	-7.46%	4,500
Nov 13, 2025	0.67	0.67	0.67	0.67	0.67	9.84%	500
Nov 12, 2025	0.61	0.61	0.61	0.61	0.61	-10.29%	2,000
Nov 11, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	3,500
Nov 7, 2025	0.59	0.67	0.59	0.67	0.67	11.67%	45,290
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	-14.29%	1,500
Oct 31, 2025	0.70	0.71	0.70	0.70	0.70	7.69%	4,491
Oct 30, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	5,810
Oct 29, 2025	0.57	0.60	0.57	0.60	0.60	7.14%	15,450
Oct 28, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	9,950
Oct 27, 2025	0.55	0.55	0.54	0.54	0.54	-5.26%	5,841
Oct 24, 2025	0.58	0.58	0.57	0.57	0.57	3.64%	7,350