Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	5,010
Jun 1, 2026	0.50	0.50	0.46	0.46	0.46	-16.36%	8,140
May 26, 2026	0.58	0.80	0.43	0.55	0.55	3.77%	39,233
May 22, 2026	0.53	0.53	0.53	0.53	0.53	17.78%	750
May 21, 2026	0.58	0.58	0.45	0.45	0.45	-22.41%	17,600
May 19, 2026	0.58	0.58	0.58	0.58	0.58	-	4,799
May 15, 2026	0.54	0.58	0.54	0.58	0.58	33.33%	4,530
May 12, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	4,500
May 11, 2026	0.40	0.45	0.40	0.45	0.45	1.12%	9,016
May 8, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	6,000
May 6, 2026	0.40	0.48	0.40	0.46	0.46	9.52%	14,588
May 4, 2026	0.42	0.42	0.42	0.42	0.42	-20.75%	7,500
Apr 30, 2026	0.41	0.53	0.41	0.53	0.53	15.22%	12,000
Apr 27, 2026	0.46	0.46	0.46	0.46	0.46	-17.86%	2,001
Apr 23, 2026	0.56	0.56	0.56	0.56	0.56	21.74%	2,360
Apr 21, 2026	0.46	0.46	0.44	0.46	0.46	-	18,545
Apr 20, 2026	0.47	0.47	0.46	0.46	0.46	-	20,328
Apr 17, 2026	0.46	0.46	0.46	0.46	0.46	-	9,690
Apr 15, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	800
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-7.00%	19,500
Apr 6, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	2,000
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-	3,523
Mar 27, 2026	0.47	0.47	0.47	0.47	0.47	-19.83%	4,000
Mar 25, 2026	0.61	0.61	0.49	0.58	0.58	23.40%	7,500
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	5,733
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-	500
Mar 12, 2026	0.47	0.47	0.47	0.47	0.47	-15.45%	500
Mar 6, 2026	0.50	0.55	0.49	0.55	0.55	7.84%	31,911
Mar 5, 2026	0.51	0.51	0.51	0.51	0.51	-	4,488
Mar 4, 2026	0.46	0.51	0.46	0.51	0.51	7.37%	21,400
Mar 3, 2026	0.41	0.48	0.41	0.48	0.48	5.56%	25,500
Mar 2, 2026	0.45	0.50	0.45	0.45	0.45	-10.00%	10,886
Feb 26, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Feb 25, 2026	0.50	0.50	0.50	0.50	0.50	9.89%	500
Feb 24, 2026	0.46	0.46	0.46	0.46	0.46	-14.15%	500
Feb 19, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	11,000