Vortex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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