Vortex Energy Corp. (CSE:VRTX)
Canada · Delayed Price · Currency is CAD 1.140
+0.040 (3.64%)
Jul 18, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | - | 3.64% | 398,770 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | - | - | 94,370 |
| Jul 16, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 1.85% | 193,031 |
| Jul 15, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | - | 4.85% | 117,942 |
| Jul 14, 2025 | 1.06 | 1.07 | 1.01 | 1.03 | - | -0.96% | 247,079 |
| Jul 11, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | - | 5.05% | 318,215 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | - | 4.21% | 274,200 |
| Jul 9, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | - | - | 102,790 |
| Jul 8, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | - | 2.15% | 246,749 |
| Jul 7, 2025 | 0.84 | 0.93 | 0.84 | 0.93 | - | 17.72% | 970,870 |
| Jul 4, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 5.33% | 154,444 |
| Jul 3, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 1.35% | 116,072 |
| Jul 2, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 5.71% | 45,773 |
| Jun 30, 2025 | 0.71 | 0.72 | 0.65 | 0.70 | - | 7.69% | 172,490 |
| 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 |