Vortex Energy Corp. (CSE:VRTX)
Canada · Delayed Price · Currency is CAD 0.7000
-0.0600 (-7.89%)
At close: Oct 9, 2025
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | -3.95% | 1,300 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 700 |
| Oct 7, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 3,000 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 37,498 |
| Oct 3, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 20.00% | 24,400 |
| Oct 2, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -13.33% | 29,000 |
| Oct 1, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 4,024 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 4,600 |
| Sep 29, 2025 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | - | 5,050 |
| Sep 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 1.28% | 5,501 |
| Sep 25, 2025 | 0.77 | 0.80 | 0.73 | 0.78 | 0.78 | 2.63% | 15,100 |
| Sep 24, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -7.32% | 14,500 |
| Sep 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 2,765 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -8.05% | 13,600 |
| Sep 18, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | 4.82% | 6,000 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -7.78% | 5,000 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 24,696 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 5.56% | 1,500 |
| Sep 11, 2025 | 0.76 | 0.95 | 0.76 | 0.90 | 0.90 | 12.50% | 19,664 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 4,580 |
| Sep 9, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | 5.19% | 22,500 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.71 | 0.77 | 0.77 | -17.20% | 73,519 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 5,041 |
| Sep 4, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 5,740 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 1,655 |
| Sep 2, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 3,858 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 10,775 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 2,700 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 10,800 |
| Aug 26, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 16,700 |
| Aug 25, 2025 | 1.07 | 1.16 | 1.03 | 1.03 | 1.03 | - | 17,745 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.98% | 6,500 |
| Aug 21, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 3.06% | 1,300 |
| Aug 20, 2025 | 0.96 | 1.03 | 0.93 | 0.98 | 0.98 | -7.55% | 69,087 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -10.92% | 46,581 |
| Aug 18, 2025 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | -4.80% | 13,662 |
| Aug 15, 2025 | 1.10 | 1.27 | 1.02 | 1.25 | 1.25 | 22.55% | 86,866 |
| Aug 14, 2025 | 1.01 | 1.19 | 1.01 | 1.02 | 1.02 | 6.25% | 72,335 |
| Aug 13, 2025 | 0.72 | 1.02 | 0.70 | 0.96 | 0.96 | 57.38% | 174,113 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.60 | 0.61 | 0.61 | -39.60% | 489,865 |
| Aug 11, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 201,690 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -4.55% | 127,263 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -8.33% | 101,325 |
| Aug 6, 2025 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 77,052 |
| Aug 5, 2025 | 1.33 | 1.43 | 1.23 | 1.24 | 1.24 | -6.77% | 126,794 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 56,445 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.24 | 1.31 | 1.31 | 3.97% | 136,430 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.10 | 1.26 | 1.26 | -13.70% | 170,730 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | 0.69% | 35,940 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 2.84% | 102,255 |