Vitalist Inc. (TSXV:VITA)
Canada
· Delayed Price · Currency is CAD 0.3500
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 1,688 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 1,000 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 1,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.36 | 0.43 | 0.43 | 11.69% | 6,500 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.39 | 0.39 | 0.39 | -19.79% | 4,000 |
| Mar 5, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -12.73% | 2,000 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 500 |
| Feb 26, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Feb 21, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -11.29% | 1,000 |
| Feb 20, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 12.73% | 1,000 |
| Feb 14, 2025 | 0.63 | 0.63 | 0.51 | 0.55 | 0.55 | -11.29% | 5,200 |
| Feb 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 6.90% | 1,000 |
| Feb 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -6.45% | 1,200 |
| Feb 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 500 |
| Jan 31, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 2,500 |
| Jan 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 500 |
| Jan 29, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,000 |
| Jan 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 500 |
| Jan 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Jan 20, 2025 | 0.65 | 0.65 | 0.58 | 0.63 | 0.63 | 5.00% | 2,500 |
| Jan 16, 2025 | 0.65 | 0.65 | 0.55 | 0.60 | 0.60 | -6.25% | 3,000 |
| Jan 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 500 |
| Jan 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 500 |
| Jan 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,500 |
| Jan 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 1,000 |
| Jan 7, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -11.43% | 1,600 |
| Jan 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 500 |
| Dec 31, 2024 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 17.74% | 3,250 |
| Dec 30, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 24.00% | 500 |
| Dec 20, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,500 |
| Dec 19, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Dec 18, 2024 | 0.76 | 0.76 | 0.45 | 0.50 | 0.50 | - | 9,500 |
| Dec 17, 2024 | 0.70 | 0.70 | 0.50 | 0.50 | 0.50 | -7.41% | 3,500 |
| Dec 16, 2024 | 0.60 | 0.60 | 0.47 | 0.54 | 0.54 | -20.59% | 11,964 |
| Dec 11, 2024 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 1,310 |
| Dec 10, 2024 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | -1.43% | 1,500 |
| Dec 6, 2024 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Dec 4, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1,400 |
| Dec 3, 2024 | 0.75 | 0.75 | 0.60 | 0.73 | 0.73 | -2.67% | 24,025 |
| Dec 2, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 2,000 |
| Nov 29, 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | - | 4,500 |
| Nov 28, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,050 |
| Nov 27, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 525 |
| Nov 26, 2024 | 0.65 | 0.70 | 0.50 | 0.70 | 0.70 | 37.25% | 13,500 |
| Nov 25, 2024 | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | -7.27% | 2,000 |
| Nov 21, 2024 | 0.80 | 0.80 | 0.50 | 0.55 | 0.55 | -31.25% | 9,192 |