Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	5.77%	3,000
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	5,000
Nov 24, 2025	0.63	0.63	0.50	0.50	0.50	-	15,347
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-13.79%	25,350
Nov 20, 2025	0.58	0.67	0.58	0.58	0.58	-3.33%	11,000
Nov 18, 2025	0.62	0.62	0.60	0.60	0.60	-	1,000
Nov 17, 2025	0.60	0.62	0.60	0.60	0.60	-3.23%	25,736
Nov 14, 2025	0.60	0.62	0.60	0.62	0.62	-7.46%	4,500
Nov 13, 2025	0.67	0.67	0.67	0.67	0.67	9.84%	500
Nov 12, 2025	0.61	0.61	0.61	0.61	0.61	-10.29%	2,000
Nov 11, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	3,500
Nov 7, 2025	0.59	0.67	0.59	0.67	0.67	11.67%	45,290
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	-14.29%	1,500
Oct 31, 2025	0.70	0.71	0.70	0.70	0.70	7.69%	4,491
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