Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	65,800
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-	843
Aug 7, 2026	0.43	0.43	0.41	0.41	0.41	2.50%	5,090
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	8,300
Jul 23, 2026	0.45	0.45	0.45	0.45	0.45	8.43%	6,000
Jul 22, 2026	0.55	0.55	0.42	0.42	0.42	1.22%	3,500
Jul 21, 2026	0.54	0.54	0.41	0.41	0.41	-6.82%	1,500
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	20,000
Jul 14, 2026	0.42	0.43	0.42	0.43	0.43	-22.73%	1,300
Jul 10, 2026	0.62	0.62	0.55	0.55	0.55	10.00%	105,626
Jul 9, 2026	0.52	0.65	0.50	0.50	0.50	21.95%	67,100
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	3,000
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	2,601
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	8,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	2,800
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	700
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	2,000
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	12,477
Jun 16, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-	536
Jun 11, 2026	0.43	0.43	0.42	0.42	0.42	-8.70%	14,000
Jun 9, 2026	0.46	0.49	0.46	0.46	0.46	-8.00%	5,225
Jun 8, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Jun 3, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	500