Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.00	14.75	13.90	14.39	-	4.58%	675,976
Mar 23, 2026	14.14	14.34	13.74	13.76	13.76	-7.59%	891,110
Mar 20, 2026	14.00	15.15	13.95	14.89	14.89	7.90%	2,261,616
Mar 19, 2026	14.50	14.65	13.65	13.80	13.80	-5.35%	1,394,428
Mar 18, 2026	15.05	15.15	13.40	14.58	14.58	-2.61%	1,383,704
Mar 17, 2026	14.58	15.15	14.45	14.97	14.97	3.10%	908,660
Mar 16, 2026	14.44	14.64	14.30	14.52	14.52	0.62%	502,127
Mar 13, 2026	13.99	14.43	13.73	14.43	14.43	4.64%	948,516
Mar 12, 2026	13.40	13.97	13.40	13.79	13.79	3.22%	1,135,120
Mar 11, 2026	12.70	13.46	12.66	13.36	13.36	5.20%	660,677
Mar 10, 2026	12.07	12.74	12.03	12.70	12.70	3.76%	707,921
Mar 9, 2026	12.00	12.40	11.75	12.24	12.24	3.99%	888,581
Mar 6, 2026	11.67	12.01	11.59	11.77	11.77	2.35%	634,706
Mar 5, 2026	11.49	11.69	11.44	11.50	11.50	0.70%	446,850
Mar 4, 2026	11.38	11.48	11.12	11.42	11.42	1.06%	186,524
Mar 3, 2026	11.05	11.52	10.84	11.30	11.30	3.29%	589,623
Mar 2, 2026	11.18	11.50	10.75	10.94	10.94	-0.64%	403,020
Feb 27, 2026	11.07	11.07	10.97	11.01	11.01	-0.27%	144,410
Feb 26, 2026	10.74	11.07	10.63	11.04	11.04	1.66%	119,090
Feb 25, 2026	10.99	11.05	10.78	10.86	10.86	-0.37%	121,820
Feb 24, 2026	10.98	10.98	10.77	10.90	10.90	-0.46%	124,600
Feb 23, 2026	11.09	11.15	10.95	10.95	10.95	-1.08%	184,143
Feb 20, 2026	11.32	11.32	11.04	11.07	11.07	-1.86%	228,476
Feb 19, 2026	11.21	11.43	11.12	11.28	11.28	1.53%	185,720
Feb 18, 2026	10.81	11.39	10.81	11.11	11.11	3.25%	394,942
Feb 17, 2026	10.97	11.02	10.55	10.76	10.76	-1.19%	328,651
Feb 13, 2026	10.63	10.98	10.62	10.89	10.89	1.87%	198,982
Feb 12, 2026	11.05	11.19	10.60	10.69	10.69	-3.43%	181,847
Feb 11, 2026	11.10	11.26	10.90	11.07	11.07	0.73%	279,933
Feb 10, 2026	10.90	11.27	10.73	10.99	10.99	0.83%	332,940
Feb 9, 2026	10.81	11.00	10.81	10.90	10.90	-	98,444
Feb 6, 2026	10.61	10.92	10.41	10.90	10.90	3.42%	231,642
Feb 5, 2026	10.95	11.09	10.50	10.54	10.54	-4.44%	279,339
Feb 4, 2026	10.45	11.20	10.45	11.03	11.03	6.06%	671,814
Feb 3, 2026	9.99	10.44	9.96	10.40	10.40	3.28%	353,714
Feb 2, 2026	9.79	10.09	9.71	10.07	10.07	-0.30%	221,791
Jan 30, 2026	9.90	10.10	9.83	10.10	10.10	0.90%	304,940
Jan 29, 2026	9.85	10.10	9.85	10.01	10.01	2.77%	641,525
Jan 28, 2026	9.50	9.84	9.50	9.74	9.74	2.53%	337,104
Jan 27, 2026	9.35	9.50	8.96	9.50	9.50	1.60%	291,644
Jan 26, 2026	9.26	9.45	9.03	9.35	9.35	1.85%	181,897
Jan 23, 2026	9.15	9.46	9.12	9.18	9.18	2.00%	278,023
Jan 22, 2026	9.15	9.15	8.84	9.00	9.00	-1.64%	389,600
Jan 21, 2026	8.74	9.16	8.74	9.15	9.15	5.29%	715,114
Jan 20, 2026	8.60	8.74	8.52	8.69	8.69	0.93%	138,932
Jan 19, 2026	8.50	8.67	8.48	8.61	8.61	0.82%	92,926
Jan 16, 2026	8.49	8.60	8.40	8.54	8.54	1.07%	118,401
Jan 15, 2026	8.52	8.64	8.35	8.45	8.45	-2.31%	208,500
Jan 14, 2026	8.36	8.74	8.36	8.65	8.65	3.59%	362,874
Jan 13, 2026	8.65	8.70	8.12	8.35	8.35	-1.07%	354,067