Vortex Energy Corp. (CSE:VRTX)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.600.650.600.650.658.33%5,810
Oct 29, 20250.570.600.570.600.607.14%15,450
Oct 28, 20250.540.560.540.560.563.70%9,950
Oct 27, 20250.550.550.540.540.54-5.26%5,841
Oct 24, 20250.580.580.570.570.573.64%7,350
Oct 23, 20250.560.590.550.550.553.77%52,779
Oct 22, 20250.550.550.530.530.53-3.64%15,015
Oct 21, 20250.600.600.490.550.55-8.33%191,482
Oct 20, 20250.600.600.580.600.60-3.23%16,012
Oct 17, 20250.640.640.620.620.623.33%42,100
Oct 16, 20250.630.630.600.600.60-1.64%57,900
Oct 15, 20250.630.660.610.610.61-6.15%81,100
Oct 14, 20250.670.670.650.650.65-33,530
Oct 10, 20250.700.700.650.650.65-7.14%19,200
Oct 9, 20250.750.750.700.700.70-7.89%6,500
Oct 8, 20250.760.760.760.760.761.33%700
Oct 7, 20250.770.770.750.750.75-1.32%3,000
Oct 6, 20250.780.780.750.760.76-2.56%37,498
Oct 3, 20250.750.800.750.780.7820.00%24,400
Oct 2, 20250.750.750.650.650.65-13.33%29,000
Oct 1, 20250.760.770.750.750.75-1.32%4,024
Sep 30, 20250.790.790.760.760.76-3.80%4,600
Sep 29, 20250.850.850.790.790.79-5,050
Sep 26, 20250.790.800.790.790.791.28%5,501
Sep 25, 20250.770.800.730.780.782.63%15,100
Sep 24, 20250.810.820.750.760.76-7.32%14,500
Sep 23, 20250.820.820.820.820.822.50%2,765
Sep 19, 20250.900.900.800.800.80-8.05%13,600
Sep 18, 20250.890.890.840.870.874.82%6,000
Sep 17, 20250.910.910.830.830.83-7.78%5,000
Sep 16, 20250.950.950.900.900.90-5.26%24,696
Sep 15, 20250.980.980.950.950.955.56%1,500
Sep 11, 20250.760.950.760.900.9012.50%19,664
Sep 10, 20250.820.820.800.800.80-1.23%4,580
Sep 9, 20250.820.840.810.810.815.19%22,500
Sep 8, 20250.960.960.710.770.77-17.20%73,519
Sep 5, 20250.980.980.930.930.93-5.10%5,041
Sep 4, 20251.031.030.980.980.98-4.85%5,740
Sep 3, 20251.051.051.031.031.030.98%1,655
Sep 2, 20251.011.051.011.021.022.00%3,858
Aug 29, 20251.021.020.981.001.00-1.96%10,775
Aug 28, 20251.051.051.021.021.02-0.97%2,700
Aug 27, 20251.061.061.011.031.033.00%10,800
Aug 26, 20251.051.061.001.001.00-2.91%16,700
Aug 25, 20251.071.161.031.031.03-17,745
Aug 22, 20251.051.051.031.031.031.98%6,500
Aug 21, 20251.041.041.011.011.013.06%1,300
Aug 20, 20250.961.030.930.980.98-7.55%69,087
Aug 19, 20251.191.191.061.061.06-10.92%46,581
Aug 18, 20251.201.221.141.191.19-4.80%13,662