Skip to main content
Vortex Energy Corp. (CSE: VRTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
Jan 31, 2025, 3:49 PM EST

Vortex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.060.060.050.05--9.09%304,078
Jan 30, 20250.050.060.050.06-10.00%124,800
Jan 29, 20250.050.050.050.05--4,350
Jan 28, 20250.050.050.050.05--32,000
Jan 27, 20250.050.050.050.05-11.11%103,501
Jan 24, 20250.050.050.050.05--72,600
Jan 23, 20250.050.050.050.05--20,000
Jan 22, 20250.050.050.050.05-12.50%7,000
Jan 21, 20250.050.050.040.04--11.11%142,214
Jan 20, 20250.050.050.050.05--10.00%12,900
Jan 17, 20250.050.050.050.05-11.11%122,010
Jan 16, 20250.040.050.040.05-12.50%59,502
Jan 15, 20250.050.050.040.04--98,590
Jan 14, 20250.040.050.040.04--130,000
Jan 13, 20250.050.050.040.04--275,843
Jan 10, 20250.040.050.040.04--24,336
Jan 9, 20250.050.050.040.04--11.11%271,500
Jan 8, 20250.050.050.050.05--135,111
Jan 7, 20250.050.050.050.05--12,300
Jan 6, 20250.050.050.050.05--10.00%232,165
Jan 3, 20250.050.050.050.05-11.11%20,500
Jan 2, 20250.050.060.050.05--1,141,428
Dec 31, 20240.040.050.040.05-12.50%149,780
Dec 30, 20240.050.050.040.04--20.00%547,700
Dec 27, 20240.050.050.050.05-11.11%4,600
Dec 24, 20240.050.050.050.05--27,000
Dec 23, 20240.050.050.050.05--72,785
Dec 20, 20240.050.050.050.05--54,879
Dec 19, 20240.050.050.050.05--260,960
Dec 18, 20240.050.050.050.05--10.00%207,000
Dec 17, 20240.050.050.050.05-11.11%51,500
Dec 16, 20240.050.050.050.05--19,200
Dec 13, 20240.060.060.050.05--10.00%55,000
Dec 12, 20240.060.060.050.05--22,000
Dec 11, 20240.060.060.050.05--45,600
Dec 10, 20240.060.060.050.05--25,000
Dec 9, 20240.050.060.050.05--56,000
Dec 6, 20240.060.060.050.05--15,000
Dec 5, 20240.050.050.050.05-11.11%386,000
Dec 4, 20240.060.060.050.05--18.18%684,150
Dec 3, 20240.050.060.050.06--99,000
Dec 2, 20240.060.060.050.06--13,030
Nov 29, 20240.050.060.050.06-10.00%55,500
Nov 28, 20240.060.060.050.05--16,500
Nov 27, 20240.060.060.050.05--97,727
Nov 26, 20240.060.060.050.05--9.09%177,844
Nov 25, 20240.060.060.060.06--39,020
Nov 22, 20240.060.060.060.06--54,550
Nov 21, 20240.060.060.060.06--68,000
Nov 20, 20240.060.060.060.06--255,135
Nov 19, 20240.060.060.060.06--139,765
Nov 18, 20240.060.070.060.06--8.33%75,110
Nov 15, 20240.060.070.060.06--158,500
Nov 14, 20240.060.060.060.06--84,050
Nov 13, 20240.060.060.060.06-9.09%50,000
Nov 12, 20240.060.060.060.06--8.33%97,000
Nov 11, 20240.060.060.060.06--129,804
Nov 8, 20240.060.060.060.06-9.09%319,116
Nov 7, 20240.060.070.060.06--8.33%656,308
Nov 6, 20240.060.060.060.06--59,200
Nov 5, 20240.070.070.060.06--7.69%94,050
Nov 4, 20240.070.070.070.07--34,267
Nov 1, 20240.080.080.070.07--7.14%270,695
Oct 31, 20240.090.090.070.07--12.50%388,924
Oct 30, 20240.090.090.080.08--11.11%322,866
Oct 29, 20240.090.090.090.09--123,162
Oct 28, 20240.100.100.090.09--5.26%68,139
Oct 25, 20240.100.100.100.10--110,250
Oct 24, 20240.100.100.100.10--203,600
Oct 23, 20240.100.100.100.10--11,500
Oct 22, 20240.100.100.100.10--5.00%90,000
Oct 21, 20240.100.100.100.10--12,038
Oct 18, 20240.100.100.100.10-5.26%53,204
Oct 17, 20240.100.100.100.10--31,429
Oct 16, 20240.100.110.100.10--5.00%50,175
Oct 15, 20240.100.100.100.10-5.26%75,000
Oct 11, 20240.100.100.100.10--15,600
Oct 10, 20240.100.100.100.10--35,000
Oct 9, 20240.100.110.100.10--5.00%200,320
Oct 8, 20240.100.100.100.10-5.26%64,000
Oct 7, 20240.100.100.100.10--169,284
Oct 4, 20240.100.100.100.10--38,850
Oct 3, 20240.110.110.100.10--9.52%167,561
Oct 2, 20240.110.110.100.11-5.00%106,528
Oct 1, 20240.120.120.100.10--9.09%158,000
Sep 30, 20240.110.120.110.11--95,382
Sep 27, 20240.120.120.110.11--27,200
Sep 26, 20240.130.130.110.11--8.33%39,535
Sep 25, 20240.110.120.110.12-14.29%94,000
Sep 24, 20240.110.110.100.11--89,635
Sep 23, 20240.120.120.110.11--4.55%171,310
Sep 20, 20240.120.120.110.11--74,000
Sep 19, 20240.120.120.110.11--4.35%1,122,806
Sep 18, 20240.120.120.120.12--43,500
Sep 17, 20240.120.120.110.12--4.17%76,000
Sep 16, 20240.120.120.120.12--52,575
Sep 13, 20240.130.130.120.12--7.69%10,868
Sep 12, 20240.140.140.130.13--36,407
Sep 11, 20240.140.140.130.13-4.00%37,614
Sep 10, 20240.140.140.130.13--7.41%20,672