Valeura Energy Inc. (TSX:VLE)
Canada flag Canada · Delayed Price · Currency is CAD
7.38
+0.23 (3.22%)
Jun 5, 2025, 12:00 PM EDT

Valeura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.237.297.217.277.271.68%36,072
Jun 4, 20257.247.247.047.157.15-1.38%168,847
Jun 3, 20256.777.316.777.257.256.62%234,027
Jun 2, 20256.866.866.676.806.803.03%233,800
May 30, 20256.786.836.566.606.60-4.21%217,700
May 29, 20256.886.986.866.896.89-0.29%166,137
May 28, 20257.317.366.906.916.91-4.82%251,628
May 27, 20257.557.567.227.267.26-3.84%345,000
May 26, 20257.567.567.407.557.550.94%141,508
May 23, 20257.037.557.037.487.484.76%1,069,440
May 22, 20257.097.246.977.147.140.85%561,301
May 21, 20257.457.587.047.087.08-4.19%564,032
May 20, 20257.387.507.327.397.390.14%347,146
May 16, 20257.517.557.257.387.380.54%186,700
May 15, 20257.647.777.347.347.34-6.62%314,808
May 14, 20258.208.227.657.867.86-3.56%490,500
May 13, 20257.998.227.948.158.152.90%257,400
May 12, 20257.958.087.857.927.922.99%385,729
May 9, 20257.767.807.567.697.691.18%151,313
May 8, 20257.517.797.517.607.601.88%231,000
May 7, 20257.307.477.197.467.462.19%191,100
May 6, 20257.397.437.157.307.300.41%200,122
May 5, 20257.407.467.267.277.27-3.20%139,713
May 2, 20257.357.597.337.517.511.21%203,506
May 1, 20257.527.777.217.427.42-1.33%211,600
Apr 30, 20257.507.967.447.527.52-2.84%441,500
Apr 29, 20257.697.807.577.747.74-0.51%310,600
Apr 28, 20257.707.917.657.787.781.43%196,700
Apr 25, 20257.687.827.637.677.67-1.92%263,700
Apr 24, 20257.497.837.427.827.824.83%511,619
Apr 23, 20257.197.487.147.467.464.34%363,100
Apr 22, 20257.057.226.917.157.154.23%242,526
Apr 21, 20256.936.976.756.866.86-2.42%182,100
Apr 17, 20256.947.126.887.037.032.48%217,845
Apr 16, 20256.756.976.746.866.860.88%289,928
Apr 15, 20256.706.906.656.806.800.44%337,900
Apr 14, 20256.816.926.616.776.77-0.59%397,717
Apr 11, 20256.536.856.396.816.814.93%382,900
Apr 10, 20257.147.206.376.496.49-14.38%890,000
Apr 9, 20256.377.666.247.587.5819.18%1,071,310
Apr 8, 20256.967.006.246.366.36-4.22%696,600
Apr 7, 20256.156.776.066.646.64-7.13%1,721,800
Apr 4, 20257.617.806.887.157.15-12.38%797,400
Apr 3, 20258.508.508.068.168.16-8.72%740,602
Apr 2, 20259.109.138.778.948.94-1.32%264,800
Apr 1, 20258.969.328.889.069.061.46%443,100
Mar 31, 20258.429.098.408.938.936.31%733,100
Mar 28, 20258.388.638.278.408.40-0.24%453,900
Mar 27, 20258.458.528.278.428.42-0.36%370,838
Mar 26, 20258.238.457.918.458.451.20%415,043