Vortex Energy Corp. (CSE:VRTX)
Canada
· Delayed Price · Currency is CAD 0.4400
+0.0500 (12.82%)
Jun 6, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 2,000 |
| Apr 15, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | - | -2.70% | 46,024 |
| Apr 14, 2025 | 0.42 | 0.42 | 0.32 | 0.37 | - | - | 23,759 |
| Apr 11, 2025 | 0.40 | 0.44 | 0.32 | 0.37 | - | -7.50% | 15,907 |
| Apr 10, 2025 | 0.38 | 0.52 | 0.32 | 0.40 | - | 21.21% | 30,157 |
| Apr 9, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | - | -40.00% | 9,288 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -3.51% | 5,503 |
| Apr 7, 2025 | 0.69 | 0.69 | 0.50 | 0.57 | - | -16.18% | 2,000 |
| Apr 4, 2025 | 0.84 | 0.84 | 0.40 | 0.68 | - | -54.67% | 23,305 |
| Apr 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 2,192 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1.00% | 1,164 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -85.33% | 10 |
| Mar 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Mar 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7.14% | 7,416 |