Vitalist Inc. (TSXV:VITA)
Canada · Delayed Price · Currency is CAD 1.000
-0.020 (-1.96%)
At close: Dec 19, 2025
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,400 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,100 |
| Dec 17, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 4,500 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | 7.95% | 8,088 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.88 | 0.88 | 0.88 | -13.73% | 8,000 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,005 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,000 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 3,000 |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,000 |
| Dec 8, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,700 |
| Dec 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,300 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 1,000 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 10,000 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 3,001 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 4,000 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,030 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 5,000 |
| Nov 25, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 3.85% | 17,024 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 4,000 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,000 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,000 |
| Nov 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 5,000 |
| Nov 17, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 3,000 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 3,000 |
| Nov 13, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | - | 3,000 |
| Nov 12, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | 2.97% | 6,300 |
| Nov 11, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 1,000 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 1,000 |
| Nov 7, 2025 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -4.26% | 6,300 |
| Nov 6, 2025 | 1.13 | 1.13 | 0.91 | 0.94 | 0.94 | -9.62% | 7,600 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 4,100 |
| Nov 4, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | - | 2,090 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 1,300 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 533 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 2,200 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 7.84% | 1,300 |
| Oct 24, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 2,200 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,000 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 400 |
| Oct 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 300 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Oct 15, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 1,035 |
| Oct 14, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 0.90% | 4,000 |
| Oct 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 200 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 500 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 950 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 194 |