Vortex Energy Corp. (CSE:VRTX)
Canada
· Delayed Price · Currency is CAD 0.3250
-0.0050 (-1.52%)
Apr 17, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 913 |
| Mar 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Mar 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 16.67% | 4,000 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Mar 21, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | - | -14.29% | 1,706 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Mar 19, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | - | -6.67% | 8,400 |
| Mar 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Mar 17, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | - | -11.76% | 9,511 |
| Mar 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Mar 13, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | - | 13.33% | 200 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Mar 11, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | - | - | 11,651 |
| Mar 10, 2025 | 1.20 | 1.20 | 0.75 | 0.75 | - | -11.76% | 6,238 |
| Mar 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Mar 6, 2025 | 1.45 | 1.45 | 0.85 | 0.85 | - | -22.73% | 1,901 |
| Mar 5, 2025 | 0.90 | 1.10 | 0.85 | 1.10 | - | 10.00% | 7,600 |
| Mar 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Mar 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 100 |
| Feb 28, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | - | 5.26% | 3,400 |
| Feb 27, 2025 | 1.20 | 1.25 | 0.95 | 0.95 | - | -24.00% | 27,969 |
| Feb 26, 2025 | 0.95 | 1.50 | 0.95 | 1.25 | - | 38.89% | 36,350 |
| Feb 25, 2025 | 0.75 | 0.90 | 0.70 | 0.90 | - | 28.57% | 21,869 |
| Feb 24, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | 27.27% | 7,050 |
| Feb 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Feb 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 3,600 |
| Feb 19, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | - | 10,554 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 20,551 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 420 |
| Feb 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11.11% | 3,611 |
| Feb 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 1,000 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11.11% | 500 |