Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.37	14.37	13.94	14.17	14.17	-1.46%	316,452
Nov 5, 2026	14.74	14.92	14.25	14.38	14.38	-1.44%	517,078
Nov 4, 2026	15.51	15.65	14.58	14.59	14.59	-7.95%	755,823
Nov 3, 2026	16.05	16.29	15.85	15.85	15.85	-1.18%	261,900
Nov 2, 2026	16.76	16.83	15.99	16.04	16.04	-7.44%	567,098
Oct 30, 2026	17.23	17.41	17.05	17.33	17.33	0.64%	335,996
Oct 29, 2026	16.99	17.25	16.85	17.22	17.22	0.82%	289,270
Oct 28, 2026	16.91	17.25	16.90	17.08	17.08	1.24%	276,716
Oct 27, 2026	16.99	17.15	16.81	16.87	16.87	-1.06%	324,035
Oct 26, 2026	17.20	17.20	16.94	17.05	17.05	-1.56%	219,976
Oct 23, 2026	17.20	17.62	17.12	17.32	17.32	2.18%	460,928
Oct 22, 2026	17.02	17.09	16.68	16.95	16.95	-0.18%	370,137
Oct 21, 2026	16.74	17.10	16.57	16.98	16.98	0.77%	297,942
Oct 20, 2026	17.10	17.20	16.78	16.85	16.85	-0.82%	481,931
Oct 19, 2026	16.68	17.12	16.68	16.99	16.99	0.83%	312,489
Oct 16, 2026	16.57	16.90	16.41	16.85	16.85	2.37%	309,460
Oct 15, 2026	16.57	16.76	16.21	16.46	16.46	-1.26%	265,873
Oct 14, 2026	17.00	17.00	16.57	16.67	16.67	0.42%	416,950
Oct 13, 2026	16.62	16.65	16.24	16.60	16.60	0.61%	598,587
Oct 9, 2026	16.40	16.65	16.14	16.50	16.50	0.61%	617,906
Oct 8, 2026	16.36	16.60	16.02	16.40	16.40	2.37%	495,071
Oct 7, 2026	15.47	16.34	15.41	16.02	16.02	4.71%	753,846
Oct 6, 2026	15.21	15.35	15.00	15.30	15.30	0.20%	470,466
Oct 5, 2026	15.19	15.54	14.97	15.27	15.27	-0.39%	270,766
Oct 2, 2026	14.80	15.46	14.69	15.33	15.33	2.00%	254,794
Oct 1, 2026	14.79	15.17	14.72	15.03	15.03	2.11%	265,594
Sep 30, 2026	14.84	15.10	14.67	14.72	14.72	0.41%	433,377
Sep 29, 2026	14.72	14.85	14.52	14.66	14.66	-1.61%	324,668
Sep 28, 2026	14.98	15.09	14.78	14.90	14.90	0.61%	469,928
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