Valeura Energy Inc. (VLERF)
OTCMKTS · Delayed Price · Currency is USD
5.85
-0.06 (-0.93%)
Aug 27, 2025, 9:36 AM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.91 | 5.93 | 5.91 | 5.91 | 5.91 | -1.17% | 9,192 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.53% | 6,717 |
| Aug 22, 2025 | 6.10 | 6.15 | 6.10 | 6.13 | 6.13 | 4.07% | 4,894 |
| Aug 21, 2025 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 2.42% | 6,077 |
| Aug 20, 2025 | 5.79 | 5.79 | 5.64 | 5.75 | 5.75 | -0.84% | 51,295 |
| Aug 19, 2025 | 6.01 | 6.01 | 5.80 | 5.80 | 5.80 | -3.17% | 18,264 |
| Aug 18, 2025 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 0.54% | 22,627 |
| Aug 15, 2025 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | 1.53% | 21,947 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -1.71% | 12,191 |
| Aug 13, 2025 | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | -0.83% | 3,833 |
| Aug 12, 2025 | 5.99 | 6.06 | 5.99 | 6.02 | 6.02 | 0.50% | 41,632 |
| Aug 11, 2025 | 5.86 | 6.03 | 5.86 | 5.99 | 5.99 | 0.20% | 30,072 |
| Aug 8, 2025 | 5.67 | 6.07 | 5.67 | 5.98 | 5.98 | -0.50% | 24,116 |
| Aug 7, 2025 | 6.29 | 6.41 | 6.01 | 6.01 | 6.01 | -4.67% | 65,342 |
| Aug 6, 2025 | 6.40 | 6.44 | 6.30 | 6.30 | 6.30 | -2.29% | 35,078 |
| Aug 5, 2025 | 6.56 | 6.56 | 6.45 | 6.45 | 6.45 | -1.68% | 29,066 |
| Aug 4, 2025 | 6.53 | 6.59 | 6.53 | 6.56 | 6.56 | -0.46% | 10,476 |
| Aug 1, 2025 | 6.60 | 6.68 | 6.57 | 6.59 | 6.59 | -2.23% | 18,921 |
| Jul 31, 2025 | 6.57 | 6.83 | 6.57 | 6.74 | 6.74 | 3.28% | 10,958 |
| Jul 30, 2025 | 6.66 | 6.66 | 6.50 | 6.53 | 6.53 | -1.60% | 14,448 |
| Jul 29, 2025 | 6.50 | 6.67 | 6.50 | 6.63 | 6.63 | 0.64% | 36,913 |
| Jul 28, 2025 | 6.45 | 6.66 | 6.40 | 6.59 | 6.59 | 2.65% | 45,125 |
| Jul 25, 2025 | 5.29 | 6.48 | 5.29 | 6.42 | 6.42 | 26.63% | 188,450 |
| Jul 24, 2025 | 5.18 | 5.18 | 5.05 | 5.07 | 5.07 | -1.46% | 30,303 |
| Jul 23, 2025 | 5.18 | 5.18 | 5.11 | 5.15 | 5.15 | -0.48% | 26,591 |
| Jul 22, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | -0.58% | 9,130 |
| Jul 21, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 0.19% | 15,590 |
| Jul 18, 2025 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 2.37% | 24,674 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | -0.53% | 47,295 |
| Jul 16, 2025 | 5.17 | 5.18 | 5.05 | 5.10 | 5.10 | -2.54% | 10,217 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -1.13% | 7,905 |
| Jul 14, 2025 | 5.25 | 5.29 | 5.19 | 5.29 | 5.29 | 0.36% | 34,195 |
| Jul 11, 2025 | 5.23 | 5.28 | 5.21 | 5.27 | 5.27 | 1.50% | 13,717 |
| Jul 10, 2025 | 5.37 | 5.37 | 5.17 | 5.19 | 5.19 | -2.84% | 40,305 |
| Jul 9, 2025 | 5.37 | 5.41 | 5.35 | 5.35 | 5.35 | -0.65% | 22,521 |
| Jul 8, 2025 | 5.19 | 5.39 | 5.15 | 5.38 | 5.38 | 5.80% | 43,002 |
| Jul 7, 2025 | 5.15 | 5.16 | 5.06 | 5.09 | 5.09 | -4.95% | 14,110 |
| Jul 3, 2025 | 5.22 | 5.35 | 5.22 | 5.35 | 5.35 | 2.49% | 13,589 |
| Jul 2, 2025 | 5.26 | 5.28 | 5.05 | 5.22 | 5.22 | -0.76% | 63,416 |
| 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 |