Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.65	0.65	0.64	0.65	-	3.17%	62,721
Jun 26, 2025	0.63	0.63	0.63	0.63	-	3.28%	3,100
Jun 25, 2025	0.66	0.66	0.61	0.61	-	-7.58%	24,500
Jun 24, 2025	0.65	0.66	0.64	0.66	-	4.76%	15,500
Jun 23, 2025	0.63	0.63	0.63	0.63	-	-	11,670
Jun 20, 2025	0.58	0.63	0.58	0.63	-	10.53%	32,000
Jun 19, 2025	0.58	0.58	0.57	0.57	-	5.56%	1,000
Jun 18, 2025	0.55	0.55	0.54	0.54	-	1.89%	1,500
Jun 17, 2025	0.56	0.58	0.52	0.53	-	-5.36%	15,143
Jun 16, 2025	0.55	0.58	0.55	0.56	-	3.70%	21,635
Jun 13, 2025	0.54	0.54	0.54	0.54	-	1.89%	2,500
Jun 12, 2025	0.54	0.55	0.53	0.53	-	1.92%	18,700
Jun 11, 2025	0.52	0.52	0.52	0.52	-	-	10,020
Jun 10, 2025	0.50	0.52	0.50	0.52	-	15.56%	50,600
Jun 9, 2025	0.45	0.45	0.43	0.45	-	2.27%	18,540
Jun 6, 2025	0.45	0.45	0.44	0.44	-	12.82%	5,000
Jun 5, 2025	0.39	0.39	0.39	0.39	-	-	-
Jun 4, 2025	0.41	0.42	0.38	0.39	-	-	154,050
Jun 3, 2025	0.69	0.75	0.38	0.39	-	-2.50%	37,516
Jun 2, 2025	0.40	0.40	0.40	0.40	-	-2.44%	10,000
May 30, 2025	0.42	0.82	0.39	0.41	-	-2.38%	15,590
May 29, 2025	0.52	0.55	0.42	0.42	-	-16.00%	36,770
May 28, 2025	0.57	0.57	0.50	0.50	-	-21.88%	29,550
May 27, 2025	0.63	0.64	0.63	0.64	-	1.59%	4,581
May 26, 2025	0.63	0.63	0.63	0.63	-	-1.56%	5,750
May 23, 2025	0.63	0.64	0.63	0.64	-	-	7,334
May 22, 2025	0.64	0.64	0.64	0.64	-	-	-
May 21, 2025	0.64	0.64	0.64	0.64	-	-	-
May 20, 2025	0.64	0.64	0.64	0.64	-	6.67%	2,000
May 16, 2025	0.60	0.60	0.60	0.60	-	-	-
May 15, 2025	0.65	0.65	0.60	0.60	-	51.90%	1,843
May 14, 2025	0.32	0.65	0.32	0.40	-	-1.25%	32,400
May 13, 2025	0.40	0.40	0.40	0.40	-	-	-
May 12, 2025	0.40	0.40	0.40	0.40	-	5.26%	1,877
May 9, 2025	0.38	0.38	0.38	0.38	-	-	-
May 8, 2025	0.38	0.38	0.38	0.38	-	8.57%	1,520
May 7, 2025	0.35	0.35	0.35	0.35	-	-	-
May 6, 2025	0.35	0.35	0.35	0.35	-	-	-
May 5, 2025	0.35	0.35	0.35	0.35	-	-7.89%	2,000
May 2, 2025	0.36	0.38	0.36	0.38	-	11.76%	3,408
May 1, 2025	0.34	0.34	0.34	0.34	-	-10.53%	3,750
Apr 30, 2025	0.36	0.38	0.36	0.38	-	15.15%	3,501
Apr 29, 2025	0.33	0.33	0.33	0.33	-	-	-
Apr 28, 2025	0.33	0.33	0.33	0.33	-	-	1,500
Apr 25, 2025	0.36	0.36	0.33	0.33	-	-2.94%	5,000
Apr 24, 2025	0.34	0.34	0.34	0.34	-	-	-
Apr 23, 2025	0.36	0.36	0.34	0.34	-	-19.05%	10,001
Apr 22, 2025	0.41	0.42	0.41	0.42	-	29.23%	16,500
Apr 21, 2025	0.33	0.33	0.33	0.33	-	-	-
Apr 17, 2025	0.33	0.33	0.33	0.33	-	-1.52%	600