Valeura Energy Inc. (TSX:VLE)
Canada · Delayed Price · Currency is CAD 7.37
+0.39 (5.59%)
At close: Nov 26, 2025
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.99 | 7.50 | 6.98 | 7.37 | 7.37 | 5.59% | 265,568 |
| Nov 25, 2025 | 7.13 | 7.15 | 6.89 | 6.98 | 6.98 | -3.06% | 221,057 |
| Nov 24, 2025 | 7.27 | 7.27 | 7.09 | 7.20 | 7.20 | -0.96% | 155,672 |
| Nov 21, 2025 | 7.26 | 7.29 | 7.07 | 7.27 | 7.27 | -1.36% | 239,667 |
| Nov 20, 2025 | 7.48 | 7.69 | 7.28 | 7.37 | 7.37 | -0.54% | 358,412 |
| Nov 19, 2025 | 7.20 | 7.44 | 6.92 | 7.41 | 7.41 | 1.93% | 652,384 |
| Nov 18, 2025 | 7.04 | 7.41 | 7.04 | 7.27 | 7.27 | 4.01% | 672,796 |
| Nov 17, 2025 | 7.20 | 7.54 | 6.99 | 6.99 | 6.99 | -2.10% | 725,912 |
| Nov 14, 2025 | 6.56 | 7.23 | 6.43 | 7.14 | 7.14 | 9.17% | 624,389 |
| Nov 13, 2025 | 6.79 | 6.86 | 6.52 | 6.54 | 6.54 | -3.54% | 288,913 |
| Nov 12, 2025 | 6.73 | 6.81 | 6.63 | 6.78 | 6.78 | 0.59% | 355,572 |
| Nov 11, 2025 | 6.59 | 6.78 | 6.52 | 6.74 | 6.74 | 4.33% | 314,506 |
| Nov 10, 2025 | 6.35 | 6.53 | 6.30 | 6.46 | 6.46 | 2.87% | 233,337 |
| Nov 7, 2025 | 6.24 | 6.30 | 6.13 | 6.28 | 6.28 | 1.13% | 230,187 |
| Nov 6, 2025 | 6.26 | 6.38 | 6.19 | 6.21 | 6.21 | - | 299,917 |
| 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% | 97,987 |
| 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% | 351,196 |
| Oct 29, 2025 | 6.55 | 6.65 | 6.46 | 6.50 | 6.50 | -1.07% | 241,695 |
| Oct 28, 2025 | 6.65 | 6.68 | 6.56 | 6.57 | 6.57 | -2.23% | 279,197 |
| Oct 27, 2025 | 6.82 | 6.87 | 6.70 | 6.72 | 6.72 | -0.74% | 176,686 |
| 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% | 363,482 |
| Oct 22, 2025 | 6.23 | 6.30 | 6.12 | 6.24 | 6.24 | 0.48% | 315,785 |
| 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% | 488,171 |
| Oct 16, 2025 | 6.97 | 7.00 | 6.62 | 6.65 | 6.65 | -3.62% | 651,058 |
| Oct 15, 2025 | 6.84 | 7.13 | 6.82 | 6.90 | 6.90 | 1.92% | 629,296 |
| Oct 14, 2025 | 6.81 | 6.92 | 6.73 | 6.77 | 6.77 | -0.15% | 306,076 |
| Oct 10, 2025 | 7.01 | 7.05 | 6.78 | 6.78 | 6.78 | -3.56% | 405,289 |
| 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% | 95,551 |
| Oct 6, 2025 | 7.12 | 7.27 | 7.00 | 7.22 | 7.22 | 2.12% | 228,690 |
| Oct 3, 2025 | 7.00 | 7.10 | 6.92 | 7.07 | 7.07 | 1.73% | 286,158 |
| 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% | 161,858 |
| Sep 29, 2025 | 7.61 | 7.64 | 7.32 | 7.33 | 7.33 | -3.43% | 233,555 |
| Sep 26, 2025 | 7.42 | 7.63 | 7.35 | 7.59 | 7.59 | 2.57% | 292,582 |
| Sep 25, 2025 | 7.35 | 7.41 | 7.24 | 7.40 | 7.40 | 1.51% | 215,976 |
| Sep 24, 2025 | 7.07 | 7.31 | 7.04 | 7.29 | 7.29 | 3.99% | 231,334 |
| 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% | 170,760 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.26 | 7.28 | 7.28 | -3.06% | 293,656 |