Vitalist Inc. (TSXV:VITA)
Canada · Delayed Price · Currency is CAD 1.040
-0.110 (-9.57%)
Sep 5, 2025, 3:17 PM EDT
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.17 | 1.17 | 1.04 | 1.04 | - | -9.57% | 3,102 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.15 | 1.15 | - | -13.53% | 4,397 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Sep 2, 2025 | 1.25 | 1.44 | 1.25 | 1.33 | - | 6.40% | 6,580 |
| Aug 29, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | - | 19.05% | 10,909 |
| Aug 28, 2025 | 0.80 | 1.05 | 0.80 | 1.05 | - | 28.05% | 16,000 |
| Aug 27, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | - | 3,789 |
| Aug 26, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | - | 9.33% | 2,574 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.35% | 10,560 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.37% | 1,000 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 1,000 |
| Aug 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Aug 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 4.23% | 2,500 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -2.74% | 500 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | - | -5.19% | 2,500 |
| Aug 11, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | 5.48% | 4,000 |
| Aug 8, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | -1.35% | 3,000 |
| Aug 7, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 2.78% | 2,500 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Aug 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 31, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | 2.86% | 6,160 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | 7.69% | 1,500 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 28, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | - | - | 27,400 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | - | -9.72% | 7,000 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.61 | 0.72 | - | -4.00% | 5,010 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.32% | 1,000 |
| Jul 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.30% | 1,000 |
| Jul 18, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -1.28% | 1,500 |
| Jul 17, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | - | 3,500 |
| Jul 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jul 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2.63% | 500 |
| Jul 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jul 10, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 1.33% | 6,000 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 10,000 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 4, 2025 | 0.73 | 0.73 | 0.58 | 0.73 | - | -3.95% | 10,540 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 1,000 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.30% | 1,000 |
| Jun 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Jun 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.28% | 500 |