Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 7.92
+0.23 (2.99%)
May 12, 2025, 4:00 PM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.95 | 8.08 | 7.85 | 7.92 | 7.92 | 2.99% | 385,729 |
| May 9, 2025 | 7.76 | 7.80 | 7.56 | 7.69 | 7.69 | 1.18% | 151,313 |
| May 8, 2025 | 7.51 | 7.79 | 7.51 | 7.60 | 7.60 | 1.88% | 231,000 |
| May 7, 2025 | 7.30 | 7.47 | 7.19 | 7.46 | 7.46 | 2.19% | 191,100 |
| May 6, 2025 | 7.39 | 7.43 | 7.15 | 7.30 | 7.30 | 0.41% | 200,122 |
| May 5, 2025 | 7.40 | 7.46 | 7.26 | 7.27 | 7.27 | -3.20% | 139,713 |
| May 2, 2025 | 7.35 | 7.59 | 7.33 | 7.51 | 7.51 | 1.21% | 203,506 |
| May 1, 2025 | 7.52 | 7.77 | 7.21 | 7.42 | 7.42 | -1.33% | 211,600 |
| Apr 30, 2025 | 7.50 | 7.96 | 7.44 | 7.52 | 7.52 | -2.84% | 441,500 |
| Apr 29, 2025 | 7.69 | 7.80 | 7.57 | 7.74 | 7.74 | -0.51% | 310,600 |
| Apr 28, 2025 | 7.70 | 7.91 | 7.65 | 7.78 | 7.78 | 1.43% | 196,700 |
| Apr 25, 2025 | 7.68 | 7.82 | 7.63 | 7.67 | 7.67 | -1.92% | 263,700 |
| Apr 24, 2025 | 7.49 | 7.83 | 7.42 | 7.82 | 7.82 | 4.83% | 511,619 |
| Apr 23, 2025 | 7.19 | 7.48 | 7.14 | 7.46 | 7.46 | 4.34% | 363,100 |
| Apr 22, 2025 | 7.05 | 7.22 | 6.91 | 7.15 | 7.15 | 4.23% | 242,526 |
| Apr 21, 2025 | 6.93 | 6.97 | 6.75 | 6.86 | 6.86 | -2.42% | 182,100 |
| Apr 17, 2025 | 6.94 | 7.12 | 6.88 | 7.03 | 7.03 | 2.48% | 217,845 |
| Apr 16, 2025 | 6.75 | 6.97 | 6.74 | 6.86 | 6.86 | 0.88% | 289,928 |
| Apr 15, 2025 | 6.70 | 6.90 | 6.65 | 6.80 | 6.80 | 0.44% | 337,900 |
| Apr 14, 2025 | 6.81 | 6.92 | 6.61 | 6.77 | 6.77 | -0.59% | 397,717 |
| Apr 11, 2025 | 6.53 | 6.85 | 6.39 | 6.81 | 6.81 | 4.93% | 382,900 |
| Apr 10, 2025 | 7.14 | 7.20 | 6.37 | 6.49 | 6.49 | -14.38% | 890,000 |
| Apr 9, 2025 | 6.37 | 7.66 | 6.24 | 7.58 | 7.58 | 19.18% | 1,071,310 |
| Apr 8, 2025 | 6.96 | 7.00 | 6.24 | 6.36 | 6.36 | -4.22% | 696,600 |
| Apr 7, 2025 | 6.15 | 6.77 | 6.06 | 6.64 | 6.64 | -7.13% | 1,721,800 |
| Apr 4, 2025 | 7.61 | 7.80 | 6.88 | 7.15 | 7.15 | -12.38% | 797,400 |
| Apr 3, 2025 | 8.50 | 8.50 | 8.06 | 8.16 | 8.16 | -8.72% | 740,602 |
| Apr 2, 2025 | 9.10 | 9.13 | 8.77 | 8.94 | 8.94 | -1.32% | 264,800 |
| Apr 1, 2025 | 8.96 | 9.32 | 8.88 | 9.06 | 9.06 | 1.46% | 443,100 |
| Mar 31, 2025 | 8.42 | 9.09 | 8.40 | 8.93 | 8.93 | 6.31% | 733,100 |
| Mar 28, 2025 | 8.38 | 8.63 | 8.27 | 8.40 | 8.40 | -0.24% | 453,900 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.27 | 8.42 | 8.42 | -0.36% | 370,838 |
| Mar 26, 2025 | 8.23 | 8.45 | 7.91 | 8.45 | 8.45 | 1.20% | 415,043 |
| Mar 25, 2025 | 7.95 | 8.43 | 7.72 | 8.35 | 8.35 | 6.51% | 440,400 |
| Mar 24, 2025 | 7.75 | 7.92 | 7.75 | 7.84 | 7.84 | 1.16% | 218,342 |
| Mar 21, 2025 | 7.75 | 7.80 | 7.59 | 7.75 | 7.75 | -0.39% | 218,211 |
| Mar 20, 2025 | 7.51 | 7.83 | 7.51 | 7.78 | 7.78 | 3.73% | 161,700 |
| Mar 19, 2025 | 7.49 | 7.56 | 7.41 | 7.50 | 7.50 | 0.81% | 159,242 |
| Mar 18, 2025 | 7.59 | 7.61 | 7.37 | 7.44 | 7.44 | -1.46% | 91,800 |
| Mar 17, 2025 | 7.69 | 7.69 | 7.42 | 7.55 | 7.55 | 0.53% | 143,236 |
| Mar 14, 2025 | 7.50 | 7.58 | 7.29 | 7.51 | 7.51 | 1.35% | 256,013 |
| Mar 13, 2025 | 7.36 | 7.50 | 7.24 | 7.41 | 7.41 | 0.68% | 155,219 |
| Mar 12, 2025 | 7.23 | 7.60 | 7.21 | 7.36 | 7.36 | 1.80% | 413,415 |
| Mar 11, 2025 | 7.06 | 7.24 | 6.98 | 7.23 | 7.23 | 2.99% | 203,000 |
| Mar 10, 2025 | 7.04 | 7.09 | 6.78 | 7.02 | 7.02 | -0.71% | 445,144 |
| Mar 7, 2025 | 6.85 | 7.15 | 6.77 | 7.07 | 7.07 | 2.46% | 253,200 |
| Mar 6, 2025 | 7.08 | 7.08 | 6.76 | 6.90 | 6.90 | -1.43% | 263,700 |
| Mar 5, 2025 | 6.87 | 7.02 | 6.73 | 7.00 | 7.00 | -0.28% | 371,302 |
| Mar 4, 2025 | 6.77 | 7.03 | 6.54 | 7.02 | 7.02 | 0.29% | 529,300 |
| Mar 3, 2025 | 7.20 | 7.39 | 6.94 | 7.00 | 7.00 | -2.51% | 671,422 |