Valeura Energy Inc. (TSX:VLE)
Canada · Delayed Price · Currency is CAD 7.35
+0.13 (1.80%)
Sep 12, 2025, 4:00 PM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 8.21 | 8.25 | 8.14 | 8.17 | 8.17 | -1.45% | 133,548 |
| Aug 25, 2025 | 8.45 | 8.46 | 8.24 | 8.29 | 8.29 | -1.89% | 81,122 |
| Aug 22, 2025 | 8.27 | 8.54 | 8.27 | 8.45 | 8.45 | 2.55% | 405,229 |
| Aug 21, 2025 | 8.05 | 8.26 | 8.00 | 8.24 | 8.24 | 3.39% | 113,045 |
| Aug 20, 2025 | 8.11 | 8.16 | 7.82 | 7.97 | 7.97 | - | 336,000 |
| Aug 19, 2025 | 8.35 | 8.40 | 7.96 | 7.97 | 7.97 | -5.79% | 323,145 |
| Aug 18, 2025 | 8.13 | 8.50 | 8.13 | 8.46 | 8.46 | 2.67% | 229,800 |
| Aug 15, 2025 | 8.20 | 8.24 | 8.06 | 8.24 | 8.24 | 1.48% | 235,200 |
| Aug 14, 2025 | 8.23 | 8.28 | 8.04 | 8.12 | 8.12 | -0.98% | 170,145 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.11 | 8.20 | 8.20 | -1.32% | 173,300 |
| Aug 12, 2025 | 8.25 | 8.42 | 8.20 | 8.31 | 8.31 | 0.36% | 216,800 |
| Aug 11, 2025 | 8.30 | 8.39 | 8.19 | 8.28 | 8.28 | -0.12% | 139,030 |
| Aug 8, 2025 | 8.32 | 8.52 | 8.18 | 8.29 | 8.29 | 0.48% | 491,600 |
| Aug 7, 2025 | 8.60 | 8.84 | 8.21 | 8.25 | 8.25 | -4.84% | 547,600 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.62 | 8.67 | 8.67 | -2.58% | 313,800 |
| Aug 5, 2025 | 9.08 | 9.11 | 8.80 | 8.90 | 8.90 | -2.31% | 502,714 |
| Aug 1, 2025 | 9.16 | 9.23 | 9.05 | 9.11 | 9.11 | -2.36% | 402,700 |
| Jul 31, 2025 | 8.96 | 9.45 | 8.96 | 9.33 | 9.33 | 3.32% | 455,329 |
| Jul 30, 2025 | 9.12 | 9.13 | 8.96 | 9.03 | 9.03 | -1.10% | 228,146 |
| Jul 29, 2025 | 9.10 | 9.21 | 8.83 | 9.13 | 9.13 | 0.11% | 390,100 |
| Jul 28, 2025 | 8.84 | 9.15 | 8.72 | 9.12 | 9.12 | 4.11% | 688,234 |
| Jul 25, 2025 | 7.45 | 8.89 | 7.40 | 8.76 | 8.76 | 25.14% | 1,564,635 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.89 | 7.00 | 7.00 | -0.57% | 304,000 |
| Jul 23, 2025 | 7.00 | 7.08 | 6.95 | 7.04 | 7.04 | 0.72% | 136,100 |
| Jul 22, 2025 | 6.99 | 7.07 | 6.98 | 6.99 | 6.99 | -1.27% | 94,700 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.02 | 7.08 | 7.08 | -0.42% | 175,100 |
| Jul 18, 2025 | 7.00 | 7.21 | 6.95 | 7.11 | 7.11 | 2.16% | 257,648 |
| Jul 17, 2025 | 7.03 | 7.06 | 6.94 | 6.96 | 6.96 | - | 138,200 |
| Jul 16, 2025 | 7.20 | 7.28 | 6.90 | 6.96 | 6.96 | -3.20% | 324,500 |
| Jul 15, 2025 | 7.20 | 7.30 | 7.10 | 7.19 | 7.19 | -0.83% | 96,447 |
| Jul 14, 2025 | 7.20 | 7.26 | 7.10 | 7.25 | 7.25 | 0.97% | 122,482 |
| Jul 11, 2025 | 7.17 | 7.24 | 7.10 | 7.18 | 7.18 | 0.98% | 128,700 |
| Jul 10, 2025 | 7.32 | 7.32 | 7.08 | 7.11 | 7.11 | -3.66% | 278,500 |
| Jul 9, 2025 | 7.35 | 7.45 | 7.25 | 7.38 | 7.38 | 0.41% | 180,906 |
| Jul 8, 2025 | 7.12 | 7.41 | 7.04 | 7.35 | 7.35 | 5.76% | 348,030 |
| Jul 7, 2025 | 7.16 | 7.16 | 6.90 | 6.95 | 6.95 | -2.93% | 345,019 |
| Jul 4, 2025 | 7.28 | 7.29 | 7.12 | 7.16 | 7.16 | -1.92% | 201,429 |
| Jul 3, 2025 | 7.20 | 7.34 | 7.12 | 7.30 | 7.30 | 2.67% | 132,700 |