Valeura Energy Inc. (VLERF)
OTCMKTS · Delayed Price · Currency is USD
8.15
+0.15 (1.88%)
Jun 2, 2026, 3:22 PM EST
VLERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.10 | 8.26 | 8.10 | 8.15 | 8.15 | 0.87% | 13,747 |
| Jun 1, 2026 | 8.04 | 8.11 | 7.99 | 8.08 | 8.08 | 3.10% | 43,910 |
| May 29, 2026 | 7.72 | 7.95 | 7.71 | 7.84 | 7.84 | -1.46% | 29,556 |
| May 28, 2026 | 8.00 | 8.06 | 7.90 | 7.95 | 7.95 | 1.97% | 131,745 |
| May 27, 2026 | 8.08 | 8.08 | 7.79 | 7.80 | 7.80 | -3.47% | 31,654 |
| May 26, 2026 | 8.45 | 8.76 | 8.08 | 8.08 | 8.08 | -9.01% | 206,500 |
| May 22, 2026 | 8.95 | 8.99 | 8.82 | 8.88 | 8.88 | -1.33% | 17,236 |
| May 21, 2026 | 9.50 | 9.50 | 8.95 | 9.00 | 9.00 | -4.26% | 79,414 |
| May 20, 2026 | 9.57 | 9.57 | 9.40 | 9.40 | 9.40 | -2.29% | 58,817 |
| May 19, 2026 | 9.64 | 9.72 | 9.56 | 9.62 | 9.62 | -1.54% | 22,216 |
| May 18, 2026 | 9.90 | 9.93 | 9.73 | 9.77 | 9.77 | -0.91% | 14,486 |
| May 15, 2026 | 9.66 | 9.86 | 9.64 | 9.86 | 9.86 | 4.36% | 75,399 |
| May 14, 2026 | 9.50 | 9.70 | 9.22 | 9.45 | 9.45 | -1.17% | 115,048 |
| May 13, 2026 | 9.87 | 9.87 | 9.52 | 9.56 | 9.56 | -2.55% | 64,383 |
| May 12, 2026 | 9.42 | 9.87 | 9.42 | 9.81 | 9.81 | 5.12% | 155,280 |
| May 11, 2026 | 9.33 | 9.41 | 9.22 | 9.33 | 9.33 | 1.46% | 87,323 |
| May 8, 2026 | 9.25 | 9.31 | 9.19 | 9.20 | 9.20 | -2.48% | 65,024 |
| May 7, 2026 | 9.29 | 9.45 | 9.08 | 9.43 | 9.43 | -0.72% | 80,911 |
| May 6, 2026 | 9.56 | 9.59 | 9.21 | 9.50 | 9.50 | -4.97% | 140,062 |
| May 5, 2026 | 11.20 | 11.20 | 9.81 | 10.00 | 10.00 | 0.95% | 22,508 |
| May 4, 2026 | 9.70 | 10.04 | 9.70 | 9.90 | 9.90 | 2.59% | 7,107 |
| May 1, 2026 | 9.79 | 9.79 | 9.58 | 9.65 | 9.65 | -2.70% | 25,645 |
| Apr 30, 2026 | 9.81 | 9.92 | 9.74 | 9.92 | 9.92 | -0.22% | 31,949 |
| Apr 29, 2026 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 3.45% | 46,651 |
| Apr 28, 2026 | 9.52 | 9.68 | 9.40 | 9.61 | 9.61 | 3.67% | 83,778 |
| Apr 27, 2026 | 9.10 | 9.28 | 9.10 | 9.27 | 9.27 | 3.81% | 31,208 |
| Apr 24, 2026 | 8.77 | 9.01 | 8.77 | 8.93 | 8.93 | -0.39% | 48,769 |
| Apr 23, 2026 | 9.00 | 9.03 | 8.70 | 8.97 | 8.97 | 1.19% | 38,231 |
| Apr 22, 2026 | 8.50 | 9.06 | 8.50 | 8.86 | 8.86 | 3.63% | 138,792 |
| Apr 21, 2026 | 8.48 | 8.61 | 8.38 | 8.55 | 8.55 | -0.23% | 150,698 |
| Apr 20, 2026 | 8.60 | 8.91 | 8.47 | 8.57 | 8.57 | -0.12% | 143,533 |
| Apr 17, 2026 | 9.21 | 9.21 | 7.94 | 8.58 | 8.58 | -8.14% | 160,720 |
| Apr 16, 2026 | 9.52 | 9.52 | 9.30 | 9.34 | 9.34 | 0.65% | 41,822 |
| Apr 15, 2026 | 9.45 | 9.50 | 9.17 | 9.28 | 9.28 | -1.51% | 64,883 |
| Apr 14, 2026 | 9.50 | 9.62 | 9.39 | 9.42 | 9.42 | -5.08% | 78,289 |
| Apr 13, 2026 | 9.93 | 10.39 | 9.75 | 9.93 | 9.93 | 1.91% | 55,900 |
| Apr 10, 2026 | 9.50 | 9.74 | 9.46 | 9.74 | 9.74 | 3.42% | 79,955 |
| Apr 9, 2026 | 9.83 | 9.83 | 9.40 | 9.42 | 9.42 | 1.60% | 64,052 |
| Apr 8, 2026 | 9.38 | 9.38 | 8.99 | 9.27 | 9.27 | -11.82% | 205,599 |
| Apr 7, 2026 | 10.20 | 10.73 | 10.20 | 10.51 | 10.51 | 4.49% | 71,237 |
| Apr 6, 2026 | 9.92 | 10.19 | 9.89 | 10.06 | 10.06 | 1.42% | 41,424 |
| Apr 2, 2026 | 10.10 | 10.43 | 9.92 | 9.92 | 9.92 | 1.02% | 76,212 |
| Apr 1, 2026 | 10.48 | 10.48 | 9.60 | 9.82 | 9.82 | -7.36% | 147,475 |
| Mar 31, 2026 | 11.07 | 11.07 | 10.31 | 10.60 | 10.60 | -2.48% | 174,660 |
| Mar 30, 2026 | 11.03 | 11.21 | 10.75 | 10.87 | 10.87 | -0.91% | 86,211 |
| 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 |