Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.18	11.30	10.90	11.00	-	-3.34%	300,266
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
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