Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.99	14.04	13.60	13.92	13.92	-0.64%	154,222
Sep 3, 2026	14.26	14.26	13.87	14.01	14.01	-1.68%	384,535
Sep 2, 2026	14.45	14.45	14.09	14.25	14.25	-1.25%	290,446
Sep 1, 2026	13.80	14.52	13.79	14.43	14.43	6.42%	699,619
Aug 31, 2026	13.41	13.80	13.20	13.56	13.56	2.26%	291,152
Aug 28, 2026	13.20	13.28	12.80	13.26	13.26	0.91%	344,129
Aug 27, 2026	12.77	13.15	12.68	13.14	13.14	2.66%	135,235
Aug 26, 2026	12.49	12.89	12.44	12.80	12.80	2.07%	195,793
Aug 25, 2026	12.63	12.75	12.33	12.54	12.54	-2.41%	125,194
Aug 24, 2026	13.10	13.10	12.69	12.85	12.85	-2.13%	204,431
Aug 21, 2026	13.02	13.18	12.97	13.13	13.13	-	231,186
Aug 20, 2026	13.10	13.35	12.88	13.13	13.13	2.58%	279,004
Aug 19, 2026	13.03	13.15	12.73	12.80	12.80	-1.46%	305,143
Aug 18, 2026	12.84	13.01	12.76	12.99	12.99	2.28%	204,439
Aug 17, 2026	12.49	12.82	12.37	12.70	12.70	2.67%	241,011
Aug 14, 2026	12.14	12.44	12.14	12.37	12.37	2.32%	156,035
Aug 13, 2026	12.07	12.30	12.00	12.09	12.09	-1.71%	141,552
Aug 12, 2026	12.29	12.46	12.28	12.30	12.30	-0.57%	112,576
Aug 11, 2026	12.12	12.40	12.09	12.37	12.37	1.89%	231,555
Aug 10, 2026	11.71	12.20	11.71	12.14	12.14	5.20%	540,669
Aug 7, 2026	11.71	11.85	11.31	11.54	11.54	-1.37%	441,802
Aug 6, 2026	12.08	12.35	11.51	11.70	11.70	0.17%	518,857
Aug 5, 2026	12.00	12.46	11.67	11.68	11.68	-2.83%	373,966
Aug 4, 2026	12.00	12.13	11.70	12.02	12.02	-3.99%	626,949
Jul 31, 2026	12.20	12.55	12.19	12.52	12.52	4.07%	353,744
Jul 30, 2026	11.61	12.05	11.60	12.03	12.03	1.86%	202,647
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