Vital Energy Inc. (TSXV:VUX)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Apr 10, 2026, 3:37 PM EST
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 75,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,600 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 23,500 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,021 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 57,500 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 21,010 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 515 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 43,800 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 500 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 9,150 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 30,035 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 15,143 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 18,006 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 500 |
| Mar 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 12,500 |
| Mar 16, 2026 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -4.55% | 47,450 |
| Mar 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 237,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 19,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,000 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 18.75% | 134,500 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 500 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 3.13% | 31,558 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 14,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 5,361 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 8,168 |
| Feb 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 2,358 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 7,309 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.51% | 10,000 |
| Feb 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 27,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 10,809 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 591 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,027 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 4,058 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 525 |
| Jan 28, 2026 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -10.81% | 30,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,000 |
| Jan 26, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 69,000 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,850 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 509 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,712 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,040 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 89,110 |
| Jan 9, 2026 | 0.16 | 0.20 | 0.15 | 0.17 | 0.17 | 9.68% | 184,093 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 38,594 |
| Jan 7, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 102,772 |