Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.51	0.52	0.51	0.52	0.52	8.85%	10,590
Jun 27, 2025	0.45	0.48	0.45	0.48	0.48	5.97%	4,601
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	-3.18%	1,005
Jun 25, 2025	0.47	0.48	0.46	0.47	0.47	-1.21%	8,927
Jun 24, 2025	0.45	0.48	0.45	0.47	0.47	1.93%	10,337
Jun 23, 2025	0.44	0.46	0.44	0.46	0.46	5.53%	9,371
Jun 20, 2025	0.44	0.44	0.44	0.44	0.44	4.24%	1,248
Jun 18, 2025	0.39	0.42	0.38	0.42	0.42	3.54%	5,149
Jun 17, 2025	0.42	0.42	0.38	0.41	0.41	-5.47%	15,738
Jun 16, 2025	0.43	0.43	0.42	0.43	0.43	5.43%	3,075
Jun 13, 2025	0.38	0.41	0.38	0.41	0.41	5.88%	1,660
Jun 12, 2025	0.39	0.41	0.37	0.38	0.38	0.84%	9,818
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	5.89%	1,308
Jun 10, 2025	0.38	0.38	0.33	0.36	0.36	4.05%	25,595
Jun 9, 2025	0.38	0.38	0.35	0.35	0.35	4.36%	870
Jun 6, 2025	0.33	0.33	0.33	0.33	0.33	-	10
Jun 5, 2025	0.35	0.37	0.33	0.33	0.33	15.26%	1,187
Jun 4, 2025	0.29	0.29	0.27	0.29	0.29	2.73%	1,455
Jun 3, 2025	0.51	0.54	0.28	0.28	0.28	-41.67%	11,983
Jun 2, 2025	0.50	0.50	0.29	0.48	0.48	65.57%	6,880
May 30, 2025	0.29	0.29	0.29	0.29	0.29	-9.97%	100
May 29, 2025	0.42	0.42	0.32	0.32	0.32	-17.12%	2,760
May 28, 2025	0.48	0.48	0.36	0.39	0.39	-19.06%	3,416
May 27, 2025	0.44	0.48	0.44	0.48	0.48	7.19%	4,086
May 23, 2025	0.48	0.48	0.43	0.45	0.45	43.07%	5,628
May 22, 2025	0.33	0.33	0.31	0.31	0.31	-23.32%	945
May 21, 2025	0.34	0.41	0.34	0.41	0.41	27.56%	1,839
May 20, 2025	0.31	0.32	0.31	0.32	0.32	-4.02%	614
May 19, 2025	0.51	0.51	0.33	0.33	0.33	-16.48%	2,091
May 16, 2025	0.43	0.43	0.40	0.40	0.40	-4.95%	355
May 15, 2025	0.46	0.46	0.42	0.42	0.42	-	2,460
May 14, 2025	0.20	0.46	0.20	0.42	0.42	80.49%	13,313
May 13, 2025	0.22	0.23	0.22	0.23	0.23	-7.59%	2,078
May 12, 2025	0.25	0.25	0.23	0.25	0.25	-	7,684
May 9, 2025	0.23	0.25	0.23	0.25	0.25	3.07%	1,100
May 8, 2025	0.25	0.25	0.24	0.24	0.24	-2.98%	1,884
May 7, 2025	0.25	0.25	0.25	0.25	0.25	5.62%	1,010
May 6, 2025	0.24	0.24	0.24	0.24	0.24	-0.50%	3,351
May 5, 2025	0.25	0.25	0.23	0.24	0.24	-4.85%	5,805
May 2, 2025	0.23	0.25	0.23	0.25	0.25	4.92%	6,309
May 1, 2025	0.25	0.25	0.24	0.24	0.24	5.49%	4,679