Skip to main content
/
Vortex Energy Corp. (CSE:VRTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Mar 28, 2025, 9:30 AM EST

Vortex Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 23, 2010→Mar 31, 2025Max ▾Jan '14Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25May '13​May '13May '22​May '22Jan '23​Jan '23Sep '23​Sep '23May '24​May '24Jan '25​Jan '2502.0004.0006.008.0010.000.750

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.750.750.750.75---
Mar 28, 20250.750.750.750.75-7.14%7,416
Mar 27, 20250.700.700.700.70--913
Mar 26, 20250.700.700.700.70---
Mar 25, 20250.700.700.700.70-16.67%4,000
Mar 24, 20250.600.600.600.60---
Mar 21, 20250.700.700.600.60-757.14%1,706
Mar 20, 20250.070.070.070.07---
Mar 19, 20250.070.080.070.07--6.67%84,000
Mar 18, 20250.080.080.080.08---
Mar 17, 20250.080.080.080.08--11.76%95,119
Mar 14, 20250.090.090.090.09---
Mar 13, 20250.080.090.080.09-13.33%2,000
Mar 12, 20250.080.080.080.08---
Mar 11, 20250.080.080.070.08--116,517
Mar 10, 20250.120.120.080.08--11.76%62,384
Mar 7, 20250.090.090.090.09---
Mar 6, 20250.150.150.090.09--22.73%19,010
Mar 5, 20250.090.110.090.11-10.00%76,000
Mar 4, 20250.100.100.100.10---
Mar 3, 20250.100.100.100.10--1,000
Feb 28, 20250.090.100.090.10-5.26%34,000
Feb 27, 20250.120.130.100.10--24.00%279,698
Feb 26, 20250.100.150.100.13-38.89%363,509
Feb 25, 20250.080.090.070.09-28.57%218,694
Feb 24, 20250.070.070.070.07-27.27%70,500
Feb 21, 20250.060.060.060.06---
Feb 20, 20250.060.060.060.06-10.00%36,000
Feb 19, 20250.060.060.050.05--105,540
Feb 18, 20250.050.050.050.05--205,512
Feb 14, 20250.050.050.050.05--4,200
Feb 13, 20250.050.050.050.05-11.11%36,111
Feb 12, 20250.050.050.050.05--10.00%10,000
Feb 11, 20250.050.050.050.05-11.11%5,000
Feb 10, 20250.050.050.050.05---
Feb 7, 20250.050.050.050.05---
Feb 6, 20250.040.050.040.05-12.50%44,000
Feb 5, 20250.050.050.040.04--11.11%132,025
Feb 4, 20250.050.050.050.05-12.50%4,500
Feb 3, 20250.050.050.040.04--20.00%146,500
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