Vitalist Inc. (TSXV:VITA)
Canada
· Delayed Price · Currency is CAD 0.8000
+0.0500 (6.67%)
Jun 12, 2025, 4:00 PM EDT
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6.67% | 514 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20.97% | 6,500 |
| Jun 5, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 4,500 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3.33% | 1,000 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 2, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 5,200 |
| May 30, 2025 | 0.48 | 0.62 | 0.48 | 0.62 | - | 37.78% | 35,700 |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 23, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -6.25% | 1,500 |
| May 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| May 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 14.29% | 2,000 |
| May 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 500 |
| May 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20.00% | 4,000 |
| May 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 21, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -12.50% | 1,688 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -6.98% | 1,000 |
| Apr 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |