Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.68	11.94	11.68	11.81	11.81	4.05%	410,562
Jul 28, 2026	11.68	11.68	11.26	11.35	11.35	-4.38%	573,501
Jul 27, 2026	12.07	12.12	11.70	11.87	11.87	-4.81%	603,885
Jul 24, 2026	12.74	12.94	12.34	12.47	12.47	-2.88%	290,758
Jul 23, 2026	12.95	13.25	12.78	12.84	12.84	1.02%	491,861
Jul 22, 2026	12.74	12.91	12.47	12.71	12.71	2.25%	522,588
Jul 21, 2026	12.05	12.46	12.05	12.43	12.43	4.02%	460,343
Jul 20, 2026	11.70	12.06	11.48	11.95	11.95	1.70%	442,463
Jul 17, 2026	11.40	11.78	11.36	11.75	11.75	5.57%	263,980
Jul 16, 2026	11.25	11.27	11.08	11.13	11.13	0.09%	385,003
Jul 15, 2026	11.40	11.44	10.93	11.12	11.12	-2.54%	213,317
Jul 14, 2026	11.63	11.65	11.29	11.41	11.41	-0.44%	338,952
Jul 13, 2026	11.06	11.58	10.95	11.46	11.46	6.51%	374,684
Jul 10, 2026	10.90	10.90	10.63	10.76	10.76	-1.10%	572,005
Jul 9, 2026	11.20	11.40	10.69	10.88	10.88	-2.51%	699,798
Jul 8, 2026	10.81	11.33	10.81	11.16	11.16	3.62%	583,654
Jul 7, 2026	10.52	10.91	10.50	10.77	10.77	2.28%	573,107
Jul 6, 2026	10.84	11.01	10.50	10.53	10.53	-2.86%	451,498
Jul 3, 2026	10.62	11.00	10.56	10.84	10.84	2.46%	417,579
Jul 2, 2026	10.30	10.60	10.23	10.58	10.58	1.73%	492,970
Jun 30, 2026	10.50	10.56	10.30	10.40	10.40	0.10%	334,860
Jun 29, 2026	10.30	10.73	10.30	10.39	10.39	2.26%	464,947
Jun 26, 2026	10.25	10.25	10.06	10.16	10.16	-1.74%	199,264
Jun 25, 2026	10.35	10.40	10.18	10.34	10.34	-1.15%	209,553
Jun 24, 2026	10.81	10.82	10.39	10.46	10.46	-4.21%	436,893
Jun 23, 2026	10.91	11.03	10.84	10.92	10.92	-0.73%	234,561
Jun 22, 2026	11.02	11.19	10.93	11.00	11.00	-1.43%	291,884
Jun 19, 2026	10.89	11.35	10.85	11.16	11.16	2.48%	95,778
Jun 18, 2026	11.02	11.02	10.57	10.89	10.89	-2.68%	494,107
Jun 17, 2026	11.00	11.46	10.98	11.19	11.19	1.18%	300,057
Jun 16, 2026	11.18	11.30	10.90	11.06	11.06	-2.81%	332,013
Jun 15, 2026	11.19	11.46	11.00	11.38	11.38	-2.49%	393,913
Jun 12, 2026	11.51	11.72	11.48	11.67	11.67	-0.85%	258,783
Jun 11, 2026	11.59	12.02	11.39	11.77	11.77	2.17%	315,664
Jun 10, 2026	11.08	11.64	11.08	11.52	11.52	4.25%	301,356
Jun 9, 2026	11.39	11.39	10.94	11.05	11.05	-3.75%	378,054
Jun 8, 2026	11.35	11.50	11.29	11.48	11.48	2.87%	330,664
Jun 5, 2026	11.50	11.50	11.02	11.16	11.16	-3.38%	467,339
Jun 4, 2026	11.23	11.67	11.20	11.55	11.55	0.52%	259,408
Jun 3, 2026	11.46	11.69	11.35	11.49	11.49	1.86%	521,736
Jun 2, 2026	11.08	11.44	11.08	11.28	11.28	1.08%	401,092
Jun 1, 2026	10.97	11.26	10.96	11.16	11.16	3.14%	632,076
May 29, 2026	10.83	10.98	10.53	10.82	10.82	-1.01%	2,499,895
May 28, 2026	10.94	11.17	10.86	10.93	10.93	1.30%	788,416
May 27, 2026	10.97	11.03	10.76	10.79	10.79	-3.23%	718,530
May 26, 2026	11.62	11.73	11.14	11.15	11.15	-2.62%	863,814
May 25, 2026	11.96	12.00	11.36	11.45	11.45	-6.30%	624,097
May 22, 2026	12.36	12.43	12.16	12.22	12.22	-1.21%	262,310
May 21, 2026	13.08	13.19	12.28	12.37	12.37	-4.18%	511,761
May 20, 2026	13.15	13.36	12.87	12.91	12.91	-2.27%	482,862