Vortex Energy Corp. (CSE:VRTX)
Canada · Delayed Price · Currency is CAD 1.010
+0.030 (3.06%)
Aug 21, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | - | 1.98% | 6,500 |
| Aug 21, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | 3.06% | 1,300 |
| Aug 20, 2025 | 0.96 | 1.03 | 0.93 | 0.98 | - | -7.55% | 69,087 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.06 | 1.06 | - | -10.92% | 46,581 |
| Aug 18, 2025 | 1.20 | 1.22 | 1.14 | 1.19 | - | -4.80% | 13,662 |
| Aug 15, 2025 | 1.10 | 1.27 | 1.02 | 1.25 | - | 22.55% | 86,866 |
| Aug 14, 2025 | 1.01 | 1.19 | 1.01 | 1.02 | - | 6.25% | 72,335 |
| Aug 13, 2025 | 0.72 | 1.02 | 0.70 | 0.96 | - | 57.38% | 174,113 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.60 | 0.61 | - | -39.60% | 485,865 |
| Aug 11, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | - | -3.81% | 201,690 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | - | -4.55% | 127,263 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | - | -8.33% | 101,325 |
| Aug 6, 2025 | 1.24 | 1.30 | 1.18 | 1.20 | - | -3.23% | 77,052 |
| Aug 5, 2025 | 1.33 | 1.43 | 1.23 | 1.24 | - | -6.77% | 126,794 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | - | 1.53% | 56,445 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.24 | 1.31 | - | 3.97% | 136,430 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.10 | 1.26 | - | -13.70% | 170,730 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | - | 0.69% | 35,940 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | - | 2.84% | 102,255 |
| Jul 25, 2025 | 1.35 | 1.42 | 1.32 | 1.41 | - | 9.30% | 149,507 |
| Jul 24, 2025 | 1.14 | 1.29 | 1.10 | 1.29 | - | 26.47% | 149,265 |
| Jul 23, 2025 | 1.54 | 1.54 | 0.99 | 1.02 | - | -34.62% | 470,121 |
| Jul 22, 2025 | 1.39 | 1.57 | 1.38 | 1.56 | - | 22.83% | 1,018,741 |
| Jul 21, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | - | 11.40% | 599,319 |
| 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 |