Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-10.17%	115
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-12.39%	202
Mar 25, 2026	0.35	0.42	0.35	0.42	0.42	26.15%	5,155
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-17.44%	111
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	19.76%	120
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-10.86%	500
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	14.05%	697
Mar 4, 2026	0.30	0.35	0.30	0.33	0.33	0.06%	3,614
Mar 3, 2026	0.39	0.39	0.33	0.33	0.33	2.73%	4,039
Mar 2, 2026	0.45	0.45	0.32	0.32	0.32	-3.51%	380
Feb 27, 2026	0.38	0.38	0.33	0.33	0.33	-8.83%	401
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-8.50%	1,000
Feb 25, 2026	0.30	0.40	0.30	0.40	0.40	21.77%	615
Feb 24, 2026	0.42	0.42	0.33	0.33	0.33	-17.46%	426
Feb 23, 2026	0.35	0.44	0.35	0.40	0.40	-7.55%	14,910
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	7.62%	323
Feb 19, 2026	0.38	0.40	0.38	0.40	0.40	1.81%	1,166
Feb 17, 2026	0.36	0.41	0.36	0.39	0.39	-0.91%	3,181
Feb 12, 2026	0.46	0.46	0.40	0.40	0.40	23.14%	8,204
Feb 10, 2026	0.41	0.41	0.32	0.32	0.32	0.63%	3,074
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-22.14%	182
Feb 6, 2026	0.38	0.41	0.38	0.41	0.41	-1.91%	877
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	26.20%	1,325
Feb 4, 2026	0.39	0.39	0.33	0.33	0.33	7.62%	742
Jan 30, 2026	0.31	0.40	0.31	0.31	0.31	1.31%	13,945
Jan 29, 2026	0.31	0.40	0.30	0.30	0.30	-20.52%	2,125
Jan 28, 2026	0.41	0.41	0.38	0.38	0.38	-6.97%	1,190
Jan 27, 2026	0.29	0.42	0.29	0.41	0.41	2.95%	1,819
Jan 26, 2026	0.40	0.40	0.35	0.40	0.40	5.54%	3,982
Jan 23, 2026	0.35	0.38	0.35	0.38	0.38	8.29%	251
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-8.59%	150
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	11.28%	2,600
Jan 15, 2026	0.40	0.40	0.34	0.34	0.34	-24.95%	2,335
Jan 13, 2026	0.35	0.46	0.35	0.46	0.46	-9.73%	807
Jan 12, 2026	0.47	0.51	0.47	0.51	0.51	10.20%	2,462
Jan 9, 2026	0.36	0.46	0.36	0.46	0.46	33.59%	6,677
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-12.66%	230
Jan 6, 2026	0.37	0.40	0.30	0.40	0.40	14.83%	1,106
Jan 5, 2026	0.30	0.34	0.30	0.34	0.34	18.62%	6,216
Dec 31, 2025	0.33	0.33	0.29	0.29	0.29	-0.07%	3,066
Dec 30, 2025	0.33	0.34	0.28	0.29	0.29	-14.40%	4,354
Dec 29, 2025	0.31	0.38	0.31	0.34	0.34	26.26%	7,074
Dec 26, 2025	0.27	0.27	0.27	0.27	0.27	-25.42%	462
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-3.87%	4,700
Dec 22, 2025	0.32	0.37	0.32	0.37	0.37	-1.81%	10,069
Dec 19, 2025	0.35	0.38	0.35	0.38	0.38	0.37%	3,097
Dec 18, 2025	0.37	0.38	0.37	0.38	0.38	5.26%	1,273
Dec 17, 2025	0.32	0.36	0.32	0.36	0.36	3.14%	12,678
Dec 16, 2025	0.36	0.37	0.35	0.35	0.35	4.07%	3,175
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-20.57%	542