Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	12,200
Oct 28, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	15,500
Oct 27, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	4,000
Oct 26, 2026	0.64	0.64	0.60	0.60	0.60	-	2,500
Oct 23, 2026	0.61	0.62	0.54	0.60	0.60	-4.76%	57,265
Oct 22, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	9,000
Oct 21, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	47,300
Oct 20, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
Oct 19, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	2,500
Oct 15, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	15,500
Oct 14, 2026	0.65	0.65	0.57	0.65	0.65	-	10,000
Oct 13, 2026	0.60	0.65	0.56	0.65	0.65	8.33%	12,518
Oct 9, 2026	0.60	0.60	0.58	0.60	0.60	-	45,000
Oct 8, 2026	0.60	0.60	0.57	0.60	0.60	-	19,500
Oct 7, 2026	0.64	0.64	0.60	0.60	0.60	-	15,012
Oct 5, 2026	0.59	0.64	0.59	0.60	0.60	-	57,500
Oct 2, 2026	0.59	0.60	0.57	0.60	0.60	5.26%	13,459
Oct 1, 2026	0.56	0.57	0.56	0.57	0.57	7.55%	40,012
Sep 30, 2026	0.60	0.61	0.53	0.53	0.53	-11.67%	25,169
Sep 29, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	101,033
Sep 28, 2026	0.57	0.58	0.56	0.58	0.58	7.41%	204,949
Sep 25, 2026	0.61	0.61	0.50	0.54	0.54	-8.47%	137,303
Sep 24, 2026	0.70	0.70	0.59	0.59	0.59	-15.71%	26,400
Sep 23, 2026	0.70	0.70	0.70	0.70	0.70	-	76,515
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	5,200
Sep 21, 2026	0.67	0.68	0.66	0.68	0.68	4.62%	104,358
Sep 18, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	4,795
Sep 17, 2026	0.57	0.62	0.57	0.62	0.62	16.98%	170,690
Sep 16, 2026	0.56	0.56	0.53	0.53	0.53	-19.70%	26,050
Sep 15, 2026	0.76	0.76	0.66	0.66	0.66	-15.38%	177,212
Sep 14, 2026	0.81	0.83	0.78	0.78	0.78	-4.88%	227,875
Sep 11, 2026	0.81	0.83	0.80	0.82	0.82	6.49%	264,500
Sep 10, 2026	0.75	0.77	0.74	0.77	0.77	6.94%	342,959
Sep 9, 2026	0.71	0.72	0.71	0.72	0.72	7.46%	327,500
Sep 8, 2026	0.65	0.67	0.64	0.67	0.67	6.35%	160,379
Sep 4, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	78,587
Sep 3, 2026	0.62	0.64	0.61	0.64	0.64	4.92%	94,190
Sep 2, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	54,585
Sep 1, 2026	0.58	0.60	0.58	0.60	0.60	9.09%	92,000
Aug 31, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	45,000
Aug 28, 2026	0.54	0.55	0.54	0.54	0.54	-	21,500
Aug 27, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	23,316
Aug 26, 2026	0.53	0.53	0.52	0.52	0.52	-	35,500
Aug 25, 2026	0.52	0.52	0.52	0.52	0.52	-	1,000
Aug 24, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	58,010
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	1,850
Aug 20, 2026	0.48	0.50	0.48	0.48	0.48	6.67%	23,077
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Aug 18, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Aug 17, 2026	0.45	0.45	0.45	0.45	0.45	-	2,010