Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	13.56	13.76	13.12	13.21	13.21	-2.51%	659,279
May 15, 2026	13.24	13.59	13.21	13.55	13.55	4.63%	690,324
May 14, 2026	13.00	13.27	12.62	12.95	12.95	-0.84%	560,353
May 13, 2026	13.31	13.42	13.02	13.06	13.06	-2.90%	353,401
May 12, 2026	12.85	13.55	12.85	13.45	13.45	5.66%	761,550
May 11, 2026	12.72	12.85	12.59	12.73	12.73	1.60%	283,444
May 8, 2026	12.79	12.79	12.53	12.53	12.53	-1.80%	477,750
May 7, 2026	12.68	12.93	12.39	12.76	12.76	-1.24%	491,223
May 6, 2026	12.87	13.09	12.50	12.92	12.92	-4.23%	873,229
May 5, 2026	13.40	13.70	13.34	13.49	13.49	-0.30%	485,592
May 4, 2026	13.33	13.72	13.12	13.53	13.53	3.05%	320,342
May 1, 2026	13.39	13.43	12.97	13.13	13.13	-2.16%	267,024
Apr 30, 2026	13.55	13.56	13.31	13.42	13.42	-1.32%	334,343
Apr 29, 2026	13.37	13.64	13.30	13.60	13.60	3.90%	507,793
Apr 28, 2026	12.93	13.26	12.83	13.09	13.09	3.48%	707,192
Apr 27, 2026	12.29	12.68	12.29	12.65	12.65	3.01%	568,072
Apr 24, 2026	12.13	12.41	12.00	12.28	12.28	0.08%	468,997
Apr 23, 2026	12.25	12.44	11.90	12.27	12.27	1.57%	734,072
Apr 22, 2026	11.99	12.25	11.87	12.08	12.08	3.42%	1,056,626
Apr 21, 2026	11.54	11.81	11.41	11.68	11.68	0.09%	940,184
Apr 20, 2026	12.01	12.19	11.61	11.67	11.67	-0.43%	916,923
Apr 17, 2026	12.02	12.02	11.03	11.72	11.72	-8.15%	1,389,823
Apr 16, 2026	12.71	13.01	12.71	12.76	12.76	0.16%	463,760
Apr 15, 2026	13.10	13.15	12.72	12.74	12.74	-2.67%	683,799
Apr 14, 2026	13.40	13.44	12.89	13.09	13.09	-4.59%	985,068
Apr 13, 2026	13.74	14.42	13.61	13.72	13.72	2.16%	854,982
Apr 10, 2026	13.16	13.45	13.05	13.43	13.43	2.05%	840,165
Apr 9, 2026	13.52	13.68	12.92	13.16	13.16	1.94%	805,264
Apr 8, 2026	13.19	13.25	12.40	12.91	12.91	-12.53%	2,017,964
Apr 7, 2026	14.24	14.86	14.12	14.76	14.76	5.50%	1,119,418
Apr 6, 2026	13.84	14.20	13.70	13.99	13.99	1.01%	456,866
Apr 2, 2026	14.41	14.53	13.78	13.85	13.85	1.39%	742,853
Apr 1, 2026	14.46	14.68	13.25	13.66	13.66	-7.45%	1,209,697
Mar 31, 2026	15.42	15.56	14.36	14.76	14.76	-3.40%	987,025
Mar 30, 2026	15.34	15.60	14.91	15.28	15.28	0.46%	825,067
Mar 27, 2026	14.81	15.36	14.81	15.21	15.21	4.11%	940,925
Mar 26, 2026	14.30	15.10	14.30	14.61	14.61	2.60%	625,474
Mar 25, 2026	14.29	14.39	14.06	14.24	14.24	-1.32%	361,975
Mar 24, 2026	14.00	14.75	13.90	14.43	14.43	4.87%	841,542
Mar 23, 2026	14.14	14.34	13.74	13.76	13.76	-7.59%	891,110
Mar 20, 2026	14.00	15.15	13.95	14.89	14.89	7.90%	2,261,716
Mar 19, 2026	14.50	14.65	13.65	13.80	13.80	-5.35%	1,394,728
Mar 18, 2026	15.05	15.15	13.40	14.58	14.58	-2.61%	1,383,804
Mar 17, 2026	14.58	15.15	14.45	14.97	14.97	3.10%	908,860