Valeura Energy Inc. (VLERF)
OTCMKTS
· Delayed Price · Currency is USD
5.56
-0.06 (-1.07%)
Apr 25, 2025, 4:00 PM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -2.16% | 27,847 |
| Apr 17, 2025 | 5.02 | 5.14 | 4.97 | 5.09 | 5.09 | 3.25% | 30,397 |
| Apr 16, 2025 | 4.83 | 5.07 | 4.83 | 4.93 | 4.93 | 1.44% | 50,886 |
| Apr 15, 2025 | 4.94 | 4.94 | 4.84 | 4.86 | 4.86 | -1.02% | 27,767 |
| Apr 14, 2025 | 4.95 | 4.95 | 4.80 | 4.91 | 4.91 | 0.61% | 69,449 |
| Apr 11, 2025 | 4.95 | 4.95 | 4.64 | 4.88 | 4.88 | 5.86% | 83,473 |
| Apr 10, 2025 | 5.03 | 5.03 | 4.57 | 4.61 | 4.61 | -13.99% | 67,850 |
| Apr 9, 2025 | 4.46 | 5.49 | 4.46 | 5.36 | 5.36 | 20.26% | 169,524 |
| Apr 8, 2025 | 4.70 | 4.83 | 4.40 | 4.46 | 4.46 | -3.65% | 27,316 |
| Apr 7, 2025 | 5.00 | 5.00 | 4.18 | 4.63 | 4.63 | -6.36% | 56,413 |
| Apr 4, 2025 | 5.17 | 5.25 | 4.87 | 4.94 | 4.94 | -14.56% | 61,878 |
| Apr 3, 2025 | 6.19 | 6.19 | 5.75 | 5.78 | 5.78 | -7.34% | 72,664 |
| Apr 2, 2025 | 6.28 | 6.42 | 6.23 | 6.24 | 6.24 | -1.20% | 38,339 |
| Apr 1, 2025 | 6.21 | 6.49 | 6.17 | 6.32 | 6.32 | 1.54% | 23,410 |
| Mar 31, 2025 | 5.85 | 6.27 | 5.85 | 6.22 | 6.22 | 6.69% | 94,553 |
| Mar 28, 2025 | 5.85 | 5.92 | 5.83 | 5.83 | 5.83 | -0.17% | 63,986 |
| Mar 27, 2025 | 5.91 | 5.92 | 5.79 | 5.84 | 5.84 | 0.22% | 45,822 |
| Mar 26, 2025 | 5.67 | 5.83 | 5.55 | 5.83 | 5.83 | -0.39% | 107,418 |
| Mar 25, 2025 | 5.49 | 5.86 | 5.48 | 5.85 | 5.85 | 5.98% | 57,381 |
| Mar 24, 2025 | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | 2.22% | 8,616 |
| Mar 21, 2025 | 5.42 | 5.42 | 5.37 | 5.40 | 5.40 | -0.42% | 19,522 |
| Mar 20, 2025 | 5.25 | 5.43 | 5.25 | 5.42 | 5.42 | 3.89% | 44,927 |
| Mar 19, 2025 | 5.35 | 5.35 | 5.19 | 5.22 | 5.22 | 0.64% | 14,607 |
| Mar 18, 2025 | 5.29 | 5.43 | 5.12 | 5.19 | 5.19 | -2.32% | 22,433 |
| Mar 17, 2025 | 5.22 | 5.34 | 5.22 | 5.31 | 5.31 | 1.14% | 15,464 |
| Mar 14, 2025 | 5.14 | 5.25 | 5.08 | 5.25 | 5.25 | 2.14% | 46,593 |
| Mar 13, 2025 | 5.06 | 5.18 | 5.04 | 5.14 | 5.14 | -0.19% | 22,234 |
| Mar 12, 2025 | 5.10 | 5.26 | 5.10 | 5.15 | 5.15 | 3.10% | 27,868 |
| Mar 11, 2025 | 4.84 | 5.02 | 4.84 | 5.00 | 5.00 | 3.20% | 44,537 |
| Mar 10, 2025 | 5.00 | 5.00 | 4.71 | 4.84 | 4.84 | -1.67% | 33,756 |
| Mar 7, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.95% | 30,498 |
| Mar 6, 2025 | 4.84 | 4.84 | 4.66 | 4.83 | 4.83 | -0.14% | 22,605 |
| Mar 5, 2025 | 4.73 | 4.84 | 4.65 | 4.84 | 4.84 | 0.73% | 49,446 |
| Mar 4, 2025 | 4.75 | 4.80 | 4.52 | 4.80 | 4.80 | -0.62% | 46,762 |
| Mar 3, 2025 | 4.99 | 5.10 | 4.80 | 4.83 | 4.83 | -2.72% | 218,662 |
| Feb 28, 2025 | 4.99 | 4.99 | 4.88 | 4.97 | 4.97 | -1.10% | 46,469 |
| Feb 27, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -2.14% | 28,226 |
| Feb 26, 2025 | 5.19 | 5.20 | 5.10 | 5.13 | 5.13 | -2.84% | 45,799 |
| Feb 25, 2025 | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | -3.65% | 42,231 |
| Feb 24, 2025 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -2.14% | 45,687 |
| Feb 21, 2025 | 4.63 | 5.77 | 4.63 | 5.60 | 5.60 | -0.36% | 64,188 |
| Feb 20, 2025 | 5.83 | 5.85 | 5.60 | 5.62 | 5.62 | -4.57% | 45,053 |
| Feb 19, 2025 | 5.99 | 6.03 | 5.85 | 5.89 | 5.89 | -1.41% | 10,663 |
| Feb 18, 2025 | 5.95 | 5.98 | 5.78 | 5.97 | 5.97 | 2.05% | 34,968 |
| Feb 14, 2025 | 5.82 | 5.88 | 5.78 | 5.85 | 5.85 | 0.27% | 47,881 |
| Feb 13, 2025 | 5.41 | 5.90 | 5.41 | 5.84 | 5.84 | 14.23% | 87,019 |