Valeura Energy Inc. (VLERF)
OTCMKTS · Delayed Price · Currency is USD
10.97
+0.39 (3.69%)
At close: Mar 27, 2026
VLERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.68 | 11.06 | 10.58 | 10.97 | 10.97 | 3.69% | 86,623 |
| Mar 26, 2026 | 10.54 | 10.94 | 10.48 | 10.58 | 10.58 | 2.47% | 43,667 |
| Mar 25, 2026 | 10.35 | 10.40 | 10.24 | 10.33 | 10.33 | -0.82% | 84,879 |
| Mar 24, 2026 | 10.33 | 10.69 | 10.16 | 10.41 | 10.41 | 3.54% | 38,595 |
| Mar 23, 2026 | 10.39 | 10.41 | 10.02 | 10.05 | 10.05 | -7.25% | 141,777 |
| Mar 20, 2026 | 10.28 | 11.03 | 10.15 | 10.84 | 10.84 | 7.86% | 107,202 |
| Mar 19, 2026 | 10.51 | 10.52 | 9.82 | 10.05 | 10.05 | -5.37% | 185,888 |
| Mar 18, 2026 | 11.33 | 11.33 | 9.82 | 10.62 | 10.62 | -2.84% | 51,061 |
| Mar 17, 2026 | 10.63 | 11.08 | 10.63 | 10.93 | 10.93 | 2.87% | 64,841 |
| Mar 16, 2026 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 1.19% | 75,456 |
| Mar 13, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3.81% | 92,559 |
| Mar 12, 2026 | 9.85 | 10.25 | 9.85 | 10.12 | 10.12 | 2.28% | 94,970 |
| Mar 11, 2026 | 9.55 | 9.89 | 9.40 | 9.89 | 9.89 | 5.68% | 39,776 |
| Mar 10, 2026 | 8.85 | 9.36 | 8.85 | 9.36 | 9.36 | 3.98% | 43,768 |
| Mar 9, 2026 | 8.90 | 9.09 | 8.82 | 9.00 | 9.00 | 3.93% | 68,440 |
| Mar 6, 2026 | 8.56 | 8.83 | 8.49 | 8.66 | 8.66 | 3.46% | 27,785 |
| Mar 5, 2026 | 8.46 | 8.53 | 8.25 | 8.37 | 8.37 | 0.36% | 39,841 |
| Mar 4, 2026 | 8.14 | 8.37 | 8.14 | 8.34 | 8.34 | 2.39% | 25,602 |
| Mar 3, 2026 | 8.04 | 8.42 | 7.95 | 8.15 | 8.15 | 2.32% | 39,088 |
| Mar 2, 2026 | 8.20 | 8.32 | 7.94 | 7.96 | 7.96 | -1.61% | 41,117 |
| Feb 27, 2026 | 8.08 | 8.10 | 8.02 | 8.09 | 8.09 | 1.00% | 20,858 |
| Feb 26, 2026 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | 0.93% | 13,033 |
| Feb 25, 2026 | 8.00 | 8.01 | 7.90 | 7.94 | 7.94 | -0.18% | 15,651 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -1.24% | 7,554 |
| Feb 23, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.36% | 17,795 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.08 | 8.08 | 8.08 | -1.95% | 3,318 |
| Feb 19, 2026 | 8.25 | 8.34 | 8.23 | 8.24 | 8.24 | -0.12% | 31,890 |
| Feb 18, 2026 | 7.85 | 8.33 | 7.85 | 8.25 | 8.25 | 5.04% | 10,721 |
| Feb 17, 2026 | 8.06 | 8.06 | 7.72 | 7.85 | 7.85 | -1.89% | 8,492 |
| Feb 13, 2026 | 7.97 | 8.03 | 7.90 | 8.01 | 8.01 | 2.26% | 22,526 |
| Feb 12, 2026 | 8.20 | 8.20 | 7.75 | 7.83 | 7.83 | -4.54% | 33,496 |
| Feb 11, 2026 | 8.26 | 8.26 | 8.00 | 8.20 | 8.20 | 1.86% | 41,224 |
| Feb 10, 2026 | 8.00 | 8.18 | 7.98 | 8.05 | 8.05 | 0.50% | 13,590 |
| Feb 9, 2026 | 8.00 | 8.08 | 8.00 | 8.01 | 8.01 | 0.23% | 12,442 |
| Feb 6, 2026 | 7.72 | 7.99 | 7.72 | 7.99 | 7.99 | 2.44% | 15,857 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.78 | 7.80 | 7.80 | -3.44% | 31,605 |
| Feb 4, 2026 | 7.69 | 8.11 | 7.69 | 8.08 | 8.08 | 6.18% | 60,619 |
| Feb 3, 2026 | 7.49 | 7.63 | 7.44 | 7.61 | 7.61 | 3.68% | 16,725 |
| Feb 2, 2026 | 7.41 | 7.41 | 7.18 | 7.34 | 7.34 | -0.54% | 18,648 |
| Jan 30, 2026 | 7.42 | 7.42 | 7.27 | 7.38 | 7.38 | -0.81% | 2,371 |
| Jan 29, 2026 | 7.34 | 7.47 | 7.25 | 7.44 | 7.44 | 3.19% | 34,722 |
| Jan 28, 2026 | 7.00 | 7.25 | 7.00 | 7.21 | 7.21 | 3.30% | 20,191 |
| Jan 27, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 2.50% | 33,137 |
| Jan 26, 2026 | 6.75 | 6.89 | 6.64 | 6.81 | 6.81 | 1.64% | 10,417 |
| Jan 23, 2026 | 6.59 | 6.79 | 6.50 | 6.70 | 6.70 | 2.76% | 9,577 |
| Jan 22, 2026 | 6.63 | 6.63 | 6.42 | 6.52 | 6.52 | -0.91% | 9,041 |
| Jan 21, 2026 | 6.39 | 6.58 | 6.39 | 6.58 | 6.58 | 4.58% | 23,761 |
| Jan 20, 2026 | 6.20 | 6.32 | 6.19 | 6.29 | 6.29 | 3.42% | 15,961 |
| Jan 16, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.07% | 17,302 |
| Jan 15, 2026 | 6.08 | 6.22 | 6.08 | 6.08 | 6.08 | -1.94% | 14,718 |