Valeura Energy Inc. (TSX:VLE)
Canada · Delayed Price · Currency is CAD 6.21
+0.01 (0.16%)
Nov 6, 2025, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.26 | 6.38 | 6.19 | 6.25 | 6.25 | 0.56% | 240,772 |
| Nov 5, 2025 | 6.35 | 6.43 | 6.15 | 6.21 | 6.21 | -2.51% | 447,334 |
| Nov 4, 2025 | 6.49 | 6.49 | 6.28 | 6.37 | 6.37 | -2.00% | 151,421 |
| Nov 3, 2025 | 6.64 | 6.66 | 6.50 | 6.50 | 6.50 | -2.40% | 98,000 |
| Oct 31, 2025 | 6.68 | 6.76 | 6.54 | 6.66 | 6.66 | 1.52% | 223,345 |
| Oct 30, 2025 | 6.45 | 6.72 | 6.45 | 6.56 | 6.56 | 0.92% | 351,200 |
| Oct 29, 2025 | 6.55 | 6.65 | 6.46 | 6.50 | 6.50 | -1.07% | 241,700 |
| Oct 28, 2025 | 6.65 | 6.68 | 6.56 | 6.57 | 6.57 | -2.23% | 279,200 |
| Oct 27, 2025 | 6.82 | 6.87 | 6.70 | 6.72 | 6.72 | -0.74% | 176,700 |
| Oct 24, 2025 | 6.61 | 6.86 | 6.58 | 6.77 | 6.77 | 2.58% | 279,443 |
| Oct 23, 2025 | 6.39 | 6.74 | 6.39 | 6.60 | 6.60 | 5.77% | 363,500 |
| Oct 22, 2025 | 6.23 | 6.30 | 6.12 | 6.24 | 6.24 | 0.48% | 315,800 |
| Oct 21, 2025 | 6.26 | 6.34 | 6.07 | 6.21 | 6.21 | 0.16% | 327,521 |
| Oct 20, 2025 | 6.46 | 6.54 | 6.16 | 6.20 | 6.20 | -3.28% | 443,224 |
| Oct 17, 2025 | 6.63 | 6.72 | 6.40 | 6.41 | 6.41 | -3.61% | 488,200 |
| Oct 16, 2025 | 6.97 | 7.00 | 6.62 | 6.65 | 6.65 | -3.62% | 651,100 |
| Oct 15, 2025 | 6.84 | 7.13 | 6.82 | 6.90 | 6.90 | 1.92% | 629,344 |
| Oct 14, 2025 | 6.81 | 6.92 | 6.73 | 6.77 | 6.77 | -0.15% | 306,100 |
| Oct 10, 2025 | 7.01 | 7.05 | 6.78 | 6.78 | 6.78 | -3.56% | 405,300 |
| Oct 9, 2025 | 7.16 | 7.26 | 6.96 | 7.03 | 7.03 | -1.26% | 331,211 |
| Oct 8, 2025 | 7.20 | 7.20 | 7.07 | 7.12 | 7.12 | -0.84% | 147,631 |
| Oct 7, 2025 | 7.20 | 7.21 | 7.01 | 7.18 | 7.18 | -0.55% | 95,600 |
| Oct 6, 2025 | 7.12 | 7.27 | 7.00 | 7.22 | 7.22 | 2.12% | 228,700 |
| Oct 3, 2025 | 7.00 | 7.10 | 6.92 | 7.07 | 7.07 | 1.73% | 286,200 |
| Oct 2, 2025 | 7.11 | 7.13 | 6.95 | 6.95 | 6.95 | -1.84% | 152,331 |
| Oct 1, 2025 | 7.19 | 7.21 | 7.06 | 7.08 | 7.08 | -1.94% | 135,912 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.18 | 7.22 | 7.22 | -1.50% | 161,900 |
| Sep 29, 2025 | 7.61 | 7.64 | 7.32 | 7.33 | 7.33 | -3.43% | 233,600 |
| Sep 26, 2025 | 7.42 | 7.63 | 7.35 | 7.59 | 7.59 | 2.57% | 292,600 |
| Sep 25, 2025 | 7.35 | 7.41 | 7.24 | 7.40 | 7.40 | 1.51% | 216,000 |
| Sep 24, 2025 | 7.07 | 7.31 | 7.04 | 7.29 | 7.29 | 3.99% | 231,342 |
| Sep 23, 2025 | 7.06 | 7.21 | 6.99 | 7.01 | 7.01 | 0.43% | 264,214 |
| Sep 22, 2025 | 6.94 | 7.06 | 6.91 | 6.98 | 6.98 | 0.43% | 358,238 |
| Sep 19, 2025 | 7.19 | 7.19 | 6.93 | 6.95 | 6.95 | -3.34% | 590,548 |
| Sep 18, 2025 | 7.34 | 7.35 | 7.15 | 7.19 | 7.19 | -1.24% | 170,800 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.26 | 7.28 | 7.28 | -3.06% | 293,700 |
| Sep 16, 2025 | 7.34 | 7.55 | 7.30 | 7.51 | 7.51 | 3.16% | 262,528 |
| Sep 15, 2025 | 7.37 | 7.41 | 7.27 | 7.28 | 7.28 | -0.95% | 197,800 |
| Sep 12, 2025 | 7.29 | 7.39 | 7.25 | 7.35 | 7.35 | 1.80% | 298,824 |
| Sep 11, 2025 | 7.25 | 7.29 | 7.14 | 7.22 | 7.22 | -1.10% | 255,234 |
| Sep 10, 2025 | 7.14 | 7.34 | 7.08 | 7.30 | 7.30 | 2.24% | 197,500 |
| Sep 9, 2025 | 7.23 | 7.32 | 7.10 | 7.14 | 7.14 | -0.97% | 202,700 |
| Sep 8, 2025 | 7.47 | 7.47 | 7.14 | 7.21 | 7.21 | -2.04% | 209,131 |
| Sep 5, 2025 | 7.71 | 7.71 | 7.28 | 7.36 | 7.36 | -3.66% | 270,600 |
| Sep 4, 2025 | 7.66 | 7.67 | 7.56 | 7.64 | 7.64 | -0.13% | 159,222 |
| Sep 3, 2025 | 7.95 | 8.00 | 7.62 | 7.65 | 7.65 | -4.14% | 217,447 |
| Sep 2, 2025 | 8.00 | 8.03 | 7.82 | 7.98 | 7.98 | -0.75% | 190,500 |
| Aug 29, 2025 | 8.07 | 8.08 | 7.97 | 8.04 | 8.04 | -0.12% | 95,027 |
| Aug 28, 2025 | 8.16 | 8.16 | 7.98 | 8.05 | 8.05 | -0.74% | 262,000 |
| Aug 27, 2025 | 8.13 | 8.22 | 8.08 | 8.11 | 8.11 | -0.73% | 115,047 |