Valeura Energy Inc. (VLERF)
OTCMKTS
· Delayed Price · Currency is USD
5.22
-0.04 (-0.76%)
Jul 2, 2025, 4:00 PM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 5.26 | 5.28 | 5.05 | 5.22 | 5.22 | -0.76% | 26,116 |
| Jul 1, 2025 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 0.19% | 10,967 |
| Jun 30, 2025 | 5.30 | 5.33 | 5.25 | 5.25 | 5.25 | -0.57% | 26,978 |
| Jun 27, 2025 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -3.33% | 39,058 |
| Jun 26, 2025 | 5.64 | 5.64 | 5.45 | 5.46 | 5.46 | -1.44% | 52,055 |
| Jun 25, 2025 | 5.36 | 5.55 | 5.36 | 5.54 | 5.54 | 3.88% | 10,582 |
| Jun 24, 2025 | 5.55 | 5.55 | 5.34 | 5.34 | 5.34 | -4.05% | 13,703 |
| Jun 23, 2025 | 5.75 | 5.76 | 5.55 | 5.56 | 5.56 | -2.40% | 12,252 |
| Jun 20, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.75% | 32,517 |
| Jun 18, 2025 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | 0.14% | 39,567 |
| Jun 17, 2025 | 5.87 | 5.93 | 5.85 | 5.85 | 5.85 | 0.69% | 17,425 |
| Jun 16, 2025 | 6.67 | 6.67 | 5.63 | 5.81 | 5.81 | -0.68% | 9,291 |
| Jun 13, 2025 | 6.00 | 6.00 | 5.84 | 5.85 | 5.85 | 1.39% | 42,860 |
| Jun 12, 2025 | 5.77 | 5.81 | 5.75 | 5.77 | 5.77 | -0.17% | 37,570 |
| Jun 11, 2025 | 5.59 | 5.82 | 5.59 | 5.78 | 5.78 | 3.58% | 23,437 |
| Jun 10, 2025 | 5.56 | 5.58 | 5.51 | 5.58 | 5.58 | 2.01% | 13,342 |
| Jun 9, 2025 | 5.37 | 5.54 | 5.34 | 5.47 | 5.47 | - | 31,259 |
| Jun 6, 2025 | 5.41 | 5.55 | 5.41 | 5.47 | 5.47 | 2.05% | 49,181 |
| Jun 5, 2025 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 2.68% | 44,376 |
| Jun 4, 2025 | 5.29 | 5.29 | 5.16 | 5.22 | 5.22 | -2.74% | 29,271 |
| Jun 3, 2025 | 4.94 | 5.37 | 4.94 | 5.37 | 5.37 | 8.42% | 40,081 |
| Jun 2, 2025 | 4.92 | 5.00 | 4.88 | 4.95 | 4.95 | 2.70% | 42,694 |
| May 30, 2025 | 4.99 | 4.99 | 4.80 | 4.82 | 4.82 | -3.43% | 47,193 |
| May 29, 2025 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | -2.71% | 19,962 |
| May 28, 2025 | 5.32 | 5.32 | 5.03 | 5.13 | 5.13 | -3.57% | 20,788 |
| May 27, 2025 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | -2.21% | 88,094 |
| May 23, 2025 | 5.16 | 5.49 | 5.16 | 5.44 | 5.44 | 4.62% | 7,261 |
| May 22, 2025 | 5.21 | 5.30 | 5.04 | 5.20 | 5.20 | -0.19% | 19,927 |
| May 21, 2025 | 5.40 | 5.44 | 5.21 | 5.21 | 5.21 | -1.88% | 36,594 |
| May 20, 2025 | 5.42 | 5.48 | 5.27 | 5.31 | 5.31 | -3.10% | 32,012 |
| May 19, 2025 | 5.24 | 5.60 | 5.24 | 5.48 | 5.48 | 3.59% | 14,039 |
| May 16, 2025 | 5.25 | 5.40 | 5.19 | 5.29 | 5.29 | -0.19% | 39,307 |
| May 15, 2025 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | -6.03% | 39,039 |
| May 14, 2025 | 5.83 | 5.83 | 5.50 | 5.64 | 5.64 | -2.93% | 21,269 |
| May 13, 2025 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 2.65% | 20,310 |
| May 12, 2025 | 5.68 | 5.78 | 5.66 | 5.66 | 5.66 | 2.54% | 28,816 |
| May 9, 2025 | 5.55 | 5.57 | 5.44 | 5.52 | 5.52 | 1.10% | 37,126 |
| May 8, 2025 | 5.46 | 5.50 | 5.46 | 5.46 | 5.46 | 1.36% | 22,659 |
| May 7, 2025 | 5.27 | 5.39 | 5.21 | 5.39 | 5.39 | 2.59% | 11,520 |
| May 6, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.92% | 36,249 |
| May 5, 2025 | 5.37 | 5.40 | 5.30 | 5.30 | 5.30 | -2.20% | 43,155 |
| May 2, 2025 | 5.38 | 5.46 | 5.38 | 5.42 | 5.42 | 0.95% | 18,485 |
| May 1, 2025 | 5.39 | 5.40 | 5.34 | 5.37 | 5.37 | -0.96% | 24,420 |
| Apr 30, 2025 | 5.63 | 5.71 | 5.41 | 5.42 | 5.42 | -3.04% | 13,002 |
| Apr 29, 2025 | 5.60 | 5.60 | 5.50 | 5.59 | 5.59 | -0.71% | 69,555 |
| Apr 28, 2025 | 5.65 | 5.69 | 5.63 | 5.63 | 5.63 | 1.26% | 9,003 |
| Apr 25, 2025 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | -1.07% | 43,697 |
| Apr 24, 2025 | 5.40 | 5.70 | 5.36 | 5.62 | 5.62 | 5.42% | 28,529 |
| Apr 23, 2025 | 5.27 | 5.37 | 5.27 | 5.33 | 5.33 | 3.33% | 9,490 |
| Apr 22, 2025 | 5.02 | 5.17 | 5.02 | 5.16 | 5.16 | 3.59% | 17,612 |