Skip to main content
Vortex Energy Corp. (CSE: VRTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Vortex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.050.050.050.05--54,879
Dec 19, 20240.050.050.050.05--260,960
Dec 18, 20240.050.050.050.05--10.00%207,000
Dec 17, 20240.050.050.050.05-11.11%51,500
Dec 16, 20240.050.050.050.05--19,200
Dec 13, 20240.060.060.050.05--10.00%55,000
Dec 12, 20240.060.060.050.05--22,000
Dec 11, 20240.060.060.050.05--45,600
Dec 10, 20240.060.060.050.05--25,000
Dec 9, 20240.050.060.050.05--56,000
Dec 6, 20240.060.060.050.05--15,000
Dec 5, 20240.050.050.050.05-11.11%386,000
Dec 4, 20240.060.060.050.05--18.18%684,150
Dec 3, 20240.050.060.050.06--99,000
Dec 2, 20240.060.060.050.06--13,030
Nov 29, 20240.050.060.050.06-10.00%55,500
Nov 28, 20240.060.060.050.05--16,500
Nov 27, 20240.060.060.050.05--97,727
Nov 26, 20240.060.060.050.05--9.09%177,844
Nov 25, 20240.060.060.060.06--39,020
Nov 22, 20240.060.060.060.06--54,550
Nov 21, 20240.060.060.060.06--68,000
Nov 20, 20240.060.060.060.06--255,135
Nov 19, 20240.060.060.060.06--139,765
Nov 18, 20240.060.070.060.06--8.33%75,110
Nov 15, 20240.060.070.060.06--158,500
Nov 14, 20240.060.060.060.06--84,050
Nov 13, 20240.060.060.060.06-9.09%50,000
Nov 12, 20240.060.060.060.06--8.33%97,000
Nov 11, 20240.060.060.060.06--129,804
Nov 8, 20240.060.060.060.06-9.09%319,116
Nov 7, 20240.060.070.060.06--8.33%656,308
Nov 6, 20240.060.060.060.06--59,200
Nov 5, 20240.070.070.060.06--7.69%94,050
Nov 4, 20240.070.070.070.07--34,267
Nov 1, 20240.080.080.070.07--7.14%270,695
Oct 31, 20240.090.090.070.07--12.50%388,924
Oct 30, 20240.090.090.080.08--11.11%322,866
Oct 29, 20240.090.090.090.09--123,162
Oct 28, 20240.100.100.090.09--5.26%68,139
Oct 25, 20240.100.100.100.10--110,250
Oct 24, 20240.100.100.100.10--203,600
Oct 23, 20240.100.100.100.10--11,500
Oct 22, 20240.100.100.100.10--5.00%90,000
Oct 21, 20240.100.100.100.10--12,038
Oct 18, 20240.100.100.100.10-5.26%53,204
Oct 17, 20240.100.100.100.10--31,429
Oct 16, 20240.100.110.100.10--5.00%50,175
Oct 15, 20240.100.100.100.10-5.26%75,000
Oct 11, 20240.100.100.100.10--15,600
Oct 10, 20240.100.100.100.10--35,000
Oct 9, 20240.100.110.100.10--5.00%200,320
Oct 8, 20240.100.100.100.10-5.26%64,000
Oct 7, 20240.100.100.100.10--169,284
Oct 4, 20240.100.100.100.10--38,850
Oct 3, 20240.110.110.100.10--9.52%167,561
Oct 2, 20240.110.110.100.11-5.00%106,528
Oct 1, 20240.120.120.100.10--9.09%158,000
Sep 30, 20240.110.120.110.11--95,382
Sep 27, 20240.120.120.110.11--27,200
Sep 26, 20240.130.130.110.11--8.33%39,535
Sep 25, 20240.110.120.110.12-14.29%94,000
Sep 24, 20240.110.110.100.11--89,635
Sep 23, 20240.120.120.110.11--4.55%171,310
Sep 20, 20240.120.120.110.11--74,000
Sep 19, 20240.120.120.110.11--4.35%1,122,806
Sep 18, 20240.120.120.120.12--43,500
Sep 17, 20240.120.120.110.12--4.17%76,000
Sep 16, 20240.120.120.120.12--52,575
Sep 13, 20240.130.130.120.12--7.69%10,868
Sep 12, 20240.140.140.130.13--36,407
Sep 11, 20240.140.140.130.13-4.00%37,614
Sep 10, 20240.140.140.130.13--7.41%20,672
Sep 9, 20240.140.140.140.14--83,000
Sep 6, 20240.140.140.140.14--67,000
Sep 5, 20240.140.140.140.14--40,500
Sep 4, 20240.150.150.140.14--3.57%92,450
Sep 3, 20240.140.150.140.14--3.45%20,382
Aug 30, 20240.150.150.150.15--251,590
Aug 29, 20240.150.150.140.15-3.57%64,443
Aug 28, 20240.150.150.140.14--3.45%14,520
Aug 27, 20240.150.150.150.15--9,500
Aug 26, 20240.150.150.150.15--3.33%67,500
Aug 23, 20240.150.150.150.15--32,500
Aug 22, 20240.160.160.150.15--37,600
Aug 21, 20240.160.160.150.15--52,951
Aug 20, 20240.170.170.150.15--6.25%156,129
Aug 19, 20240.170.170.160.16--3.03%28,170
Aug 16, 20240.170.170.170.17--1.49%29,000
Aug 15, 20240.170.170.170.17-1.52%5,250
Aug 14, 20240.180.180.170.17--54,500
Aug 13, 20240.180.180.170.17--2.94%29,000
Aug 12, 20240.180.180.170.17-3.03%59,500
Aug 9, 20240.180.180.170.17--5.71%14,900
Aug 8, 20240.190.190.170.18--2.78%84,606
Aug 7, 20240.190.190.180.18--81,317
Aug 6, 20240.180.190.180.18--2.70%2,682
Aug 2, 20240.190.200.180.19--7.50%51,127
Aug 1, 20240.200.200.200.20-5.26%78,000
Jul 31, 20240.180.190.180.19-5.56%17,704