Vortex Energy Corp. (CSE:VRTX)
Canada · Delayed Price · Currency is CAD 0.7000
+0.0500 (7.69%)
Oct 31, 2025, 10:21 AM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 0.56 | 0.59 | 0.55 | 0.55 | 0.55 | 3.77% | 52,779 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 15,015 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.49 | 0.55 | 0.55 | -8.33% | 191,482 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 16,012 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 3.33% | 42,100 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 57,900 |
| Oct 15, 2025 | 0.63 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 81,100 |
| Oct 14, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 33,530 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 19,200 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -7.89% | 6,500 |
| 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 |