Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.35	0.42	0.35	0.42	0.42	22.80%	400
Dec 10, 2025	0.40	0.40	0.33	0.34	0.34	-13.74%	11,562
Dec 9, 2025	0.32	0.42	0.32	0.40	0.40	6.87%	1,049
Dec 8, 2025	0.35	0.37	0.35	0.37	0.37	2.47%	2,027
Dec 4, 2025	0.40	0.40	0.35	0.37	0.37	5.64%	1,520
Dec 3, 2025	0.37	0.39	0.35	0.35	0.35	-10.40%	918
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	-2.48%	1,023
Dec 1, 2025	0.32	0.40	0.32	0.40	0.40	5.44%	753
Nov 26, 2025	0.32	0.38	0.32	0.38	0.38	-2.22%	306
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-0.75%	1,175
Nov 24, 2025	0.43	0.43	0.39	0.39	0.39	8.85%	1,380
Nov 21, 2025	0.34	0.38	0.34	0.36	0.36	-16.92%	10,460
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	26.05%	1,755
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-	260
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-24.67%	1,523
Nov 17, 2025	0.46	0.46	0.45	0.45	0.45	7.14%	734
Nov 14, 2025	0.45	0.45	0.42	0.42	0.42	-3.00%	2,135
Nov 13, 2025	0.46	0.46	0.43	0.43	0.43	-11.42%	1,395
Nov 12, 2025	0.45	0.49	0.45	0.49	0.49	18.41%	3,205
Nov 11, 2025	0.34	0.41	0.34	0.41	0.41	-10.71%	5,800
Nov 10, 2025	0.44	0.46	0.44	0.46	0.46	-2.82%	1,112
Nov 7, 2025	0.43	0.48	0.41	0.48	0.48	0.36%	26,271
Nov 4, 2025	0.47	0.50	0.47	0.47	0.47	14.88%	9,242
Nov 3, 2025	0.46	0.46	0.41	0.41	0.41	-13.14%	11,000