Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.62	0.62	0.62	0.62	0.62	12.98%	919
Sep 9, 2025	0.55	0.55	0.55	0.55	0.55	5.12%	679
Sep 8, 2025	0.67	0.67	0.52	0.52	0.52	-22.48%	3,487
Sep 5, 2025	0.69	0.70	0.67	0.67	0.67	-8.60%	3,554
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-1.55%	1,200
Sep 3, 2025	0.73	0.75	0.73	0.75	0.75	0.91%	3,018
Sep 2, 2025	0.68	0.74	0.68	0.74	0.74	1.71%	15,053
Aug 29, 2025	0.73	0.73	0.73	0.73	0.73	-	2,155
Aug 28, 2025	0.74	0.79	0.73	0.73	0.73	-3.65%	4,260
Aug 27, 2025	0.70	0.76	0.70	0.76	0.76	4.10%	3,220
Aug 26, 2025	0.74	0.79	0.73	0.73	0.73	-9.76%	9,592
Aug 25, 2025	0.77	0.81	0.77	0.81	0.81	6.53%	2,590
Aug 22, 2025	0.77	0.77	0.74	0.76	0.76	4.61%	9,244
Aug 21, 2025	0.73	0.73	0.72	0.72	0.72	0.43%	661
Aug 20, 2025	0.75	0.75	0.70	0.72	0.72	-9.16%	8,690
Aug 19, 2025	0.85	0.85	0.79	0.79	0.79	-8.17%	9,972
Aug 18, 2025	0.86	0.86	0.86	0.86	0.86	3.56%	232
Aug 15, 2025	0.84	0.87	0.77	0.83	0.83	-0.49%	9,279
Aug 14, 2025	0.76	0.85	0.76	0.84	0.84	21.58%	6,405
Aug 13, 2025	0.57	0.69	0.53	0.69	0.69	43.77%	13,963
Aug 12, 2025	0.71	0.71	0.48	0.48	0.48	-34.70%	26,425
Aug 11, 2025	0.73	0.74	0.73	0.74	0.74	-7.18%	2,158
Aug 8, 2025	0.89	0.89	0.79	0.79	0.79	-9.49%	6,604
Aug 7, 2025	0.90	0.90	0.86	0.88	0.88	1.27%	12,781
Aug 6, 2025	0.93	0.93	0.86	0.86	0.86	-6.09%	30,895
Aug 5, 2025	1.00	1.00	0.92	0.92	0.92	-8.00%	804
Aug 4, 2025	0.89	1.02	0.89	1.00	1.00	3.73%	9,104
Aug 1, 2025	0.96	0.96	0.96	0.96	0.96	5.32%	326
Jul 31, 2025	0.90	0.94	0.90	0.92	0.92	1.70%	5,041
Jul 30, 2025	0.98	0.98	0.83	0.90	0.90	-14.29%	33,341
Jul 29, 2025	1.08	1.08	0.98	1.05	1.05	-	47,833
Jul 28, 2025	1.07	1.07	1.05	1.05	1.05	2.34%	12,508
Jul 25, 2025	0.98	1.03	0.98	1.03	1.03	20.98%	14,891
Jul 24, 2025	0.83	0.90	0.81	0.85	0.85	13.63%	40,724
Jul 23, 2025	1.13	1.13	0.75	0.75	0.75	-34.12%	62,067
Jul 22, 2025	0.95	1.14	0.95	1.13	1.13	22.49%	16,521
Jul 21, 2025	0.88	0.93	0.88	0.93	0.93	11.99%	15,560
Jul 18, 2025	0.81	0.83	0.80	0.83	0.83	1.66%	22,363
Jul 17, 2025	0.81	0.82	0.80	0.81	0.81	0.37%	3,200
Jul 16, 2025	0.78	0.81	0.78	0.81	0.81	5.41%	8,502
Jul 15, 2025	0.75	0.78	0.75	0.77	0.77	1.05%	1,959
Jul 14, 2025	0.77	0.83	0.76	0.76	0.76	0.52%	27,991
Jul 11, 2025	0.75	0.76	0.73	0.76	0.76	5.07%	32,015
Jul 10, 2025	0.71	0.72	0.71	0.72	0.72	3.77%	2,546
Jul 9, 2025	0.68	0.71	0.68	0.69	0.69	1.68%	4,972
Jul 8, 2025	0.70	0.70	0.68	0.68	0.68	4.92%	8,108
Jul 7, 2025	0.60	0.66	0.60	0.65	0.65	20.37%	7,499
Jul 3, 2025	0.56	0.56	0.54	0.54	0.54	-0.06%	412
Jul 2, 2025	0.52	0.55	0.52	0.54	0.54	1.94%	6,765
Jul 1, 2025	0.53	0.53	0.53	0.53	0.53	2.01%	3,123