Vitalist Inc. (TSXV:VITA)
Canada flag Canada · Delayed Price · Currency is CAD
1.120
-0.010 (-0.88%)
Oct 1, 2025, 1:15 PM EDT

Vitalist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.131.131.131.131.13--
Sep 25, 20251.131.131.131.131.131.80%500
Sep 24, 20251.111.111.111.111.11--
Sep 23, 20251.111.111.111.111.11-400
Sep 22, 20251.111.111.111.111.11-3.48%500
Sep 19, 20251.111.150.931.151.15-5,400
Sep 18, 20251.151.151.151.151.153.60%300
Sep 17, 20251.111.111.111.111.11--
Sep 16, 20251.111.111.111.111.11--
Sep 15, 20251.151.151.111.111.11-4.31%1,300
Sep 12, 20251.161.161.161.161.16-0.85%500
Sep 11, 20251.171.171.171.171.17-400
Sep 10, 20251.171.171.171.171.17--
Sep 9, 20251.171.171.171.171.173.54%200
Sep 8, 20251.131.131.131.131.138.65%1,010
Sep 5, 20251.171.171.041.041.04-9.57%3,102
Sep 4, 20251.321.321.151.151.15-13.53%4,397
Sep 3, 20251.331.331.331.331.33--
Sep 2, 20251.251.441.251.331.336.40%6,580
Aug 29, 20251.111.251.111.251.2519.05%10,909
Aug 28, 20250.801.050.801.051.0528.05%16,000
Aug 27, 20250.810.820.810.820.82-3,789
Aug 26, 20250.790.820.790.820.829.33%2,574
Aug 25, 20250.750.750.750.750.751.35%10,560
Aug 22, 20250.740.740.740.740.741.37%1,000
Aug 21, 20250.730.730.730.730.73--
Aug 20, 20250.730.730.730.730.73--
Aug 19, 20250.730.730.730.730.73-1.35%1,000
Aug 18, 20250.740.740.740.740.74--
Aug 15, 20250.740.740.740.740.74--
Aug 14, 20250.740.740.740.740.744.23%2,500
Aug 13, 20250.710.710.710.710.71-2.74%500
Aug 12, 20250.750.750.720.730.73-5.19%2,500
Aug 11, 20250.740.770.740.770.775.48%4,000
Aug 8, 20250.730.730.720.730.73-1.35%3,000
Aug 7, 20250.720.740.720.740.742.78%2,500
Aug 6, 20250.720.720.720.720.72--
Aug 5, 20250.720.720.720.720.72--
Aug 1, 20250.720.720.720.720.72--
Jul 31, 20250.700.720.700.720.722.86%6,160
Jul 30, 20250.710.710.700.700.707.69%1,500
Jul 29, 20250.650.650.650.650.65--
Jul 28, 20250.740.740.650.650.65-27,400
Jul 25, 20250.650.650.650.650.65--
Jul 24, 20250.720.720.650.650.65-9.72%7,000
Jul 23, 20250.740.740.610.720.72-4.00%5,010
Jul 22, 20250.750.750.750.750.75-1.32%1,000
Jul 21, 20250.760.760.760.760.76-1.30%1,000
Jul 18, 20250.780.780.770.770.77-1.28%1,500
Jul 17, 20250.790.790.780.780.78-3,500