Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.98	15.04	14.78	15.00	-	1.28%	147,315
Sep 25, 2026	15.09	15.31	14.74	14.81	14.81	-2.69%	341,559
Sep 24, 2026	15.07	15.74	15.07	15.22	15.22	1.20%	602,739
Sep 23, 2026	15.14	15.15	14.91	15.04	15.04	0.74%	498,202
Sep 22, 2026	15.04	15.28	14.80	14.93	14.93	-0.80%	483,088
Sep 21, 2026	15.45	15.48	14.68	15.05	15.05	-4.26%	394,601
Sep 18, 2026	15.33	15.72	15.16	15.72	15.72	2.48%	588,932
Sep 17, 2026	14.94	15.50	14.77	15.34	15.34	1.79%	508,979
Sep 16, 2026	15.65	15.73	14.90	15.07	15.07	-1.63%	721,356
Sep 15, 2026	14.81	15.36	14.81	15.32	15.32	4.01%	888,706
Sep 14, 2026	15.00	15.07	14.69	14.73	14.73	0.34%	297,989
Sep 11, 2026	14.41	14.71	14.25	14.68	14.68	0.69%	303,131
Sep 10, 2026	14.35	14.84	14.14	14.58	14.58	1.82%	383,563
Sep 9, 2026	14.10	14.48	13.98	14.32	14.32	3.17%	446,122
Sep 8, 2026	14.10	14.43	13.86	13.88	13.88	-0.29%	168,907
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