Valeura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	741,553
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%	2,261,616
Mar 19, 2026	14.50	14.65	13.65	13.80	13.80	-5.35%	1,394,428
Mar 18, 2026	15.05	15.15	13.40	14.58	14.58	-2.61%	1,383,704
Mar 17, 2026	14.58	15.15	14.45	14.97	14.97	3.10%	908,660
Mar 16, 2026	14.44	14.64	14.30	14.52	14.52	0.62%	502,127
Mar 13, 2026	13.99	14.43	13.73	14.43	14.43	4.64%	948,516
Mar 12, 2026	13.40	13.97	13.40	13.79	13.79	3.22%	1,135,120
Mar 11, 2026	12.70	13.46	12.66	13.36	13.36	5.20%	660,677
Mar 10, 2026	12.07	12.74	12.03	12.70	12.70	3.76%	707,921
Mar 9, 2026	12.00	12.40	11.75	12.24	12.24	3.99%	888,581
Mar 6, 2026	11.67	12.01	11.59	11.77	11.77	2.35%	634,706
Mar 5, 2026	11.49	11.69	11.44	11.50	11.50	0.70%	446,850
Mar 4, 2026	11.38	11.48	11.12	11.42	11.42	1.06%	186,524
Mar 3, 2026	11.05	11.52	10.84	11.30	11.30	3.29%	589,623
Mar 2, 2026	11.18	11.50	10.75	10.94	10.94	-0.64%	403,020
Feb 27, 2026	11.07	11.07	10.97	11.01	11.01	-0.27%	144,410
Feb 26, 2026	10.74	11.07	10.63	11.04	11.04	1.66%	119,090
Feb 25, 2026	10.99	11.05	10.78	10.86	10.86	-0.37%	121,820
Feb 24, 2026	10.98	10.98	10.77	10.90	10.90	-0.46%	124,600
Feb 23, 2026	11.09	11.15	10.95	10.95	10.95	-1.08%	184,143
Feb 20, 2026	11.32	11.32	11.04	11.07	11.07	-1.86%	228,476
Feb 19, 2026	11.21	11.43	11.12	11.28	11.28	1.53%	185,720
Feb 18, 2026	10.81	11.39	10.81	11.11	11.11	3.25%	394,942
Feb 17, 2026	10.97	11.02	10.55	10.76	10.76	-1.19%	328,651
Feb 13, 2026	10.63	10.98	10.62	10.89	10.89	1.87%	198,982
Feb 12, 2026	11.05	11.19	10.60	10.69	10.69	-3.43%	181,847
Feb 11, 2026	11.10	11.26	10.90	11.07	11.07	0.73%	279,933
Feb 10, 2026	10.90	11.27	10.73	10.99	10.99	0.83%	332,940
Feb 9, 2026	10.81	11.00	10.81	10.90	10.90	-	98,444
Feb 6, 2026	10.61	10.92	10.41	10.90	10.90	3.42%	231,642
Feb 5, 2026	10.95	11.09	10.50	10.54	10.54	-4.44%	279,339
Feb 4, 2026	10.45	11.20	10.45	11.03	11.03	6.06%	671,814
Feb 3, 2026	9.99	10.44	9.96	10.40	10.40	3.28%	353,714