Vitalist Inc. (TSXV:VITA)
Canada
· Delayed Price · Currency is CAD 0.7800
+0.0200 (2.63%)
Jul 14, 2025, 4:00 PM EDT
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 1,000 |
| Jun 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 76,548 |
| Jun 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 3.95% | 5,000 |
| Jun 19, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | - | -2.56% | 3,000 |
| Jun 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 16, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -2.50% | 3,000 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 500 |
| 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 | - | - | - |