Vital Energy Inc. (TSXV:VUX)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
May 5, 2026, 10:05 AM EST
Vital Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,200 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 6,535 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 4,500 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 8,505 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 83,995 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 7,001 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 65,500 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 93,500 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 75,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 28,002 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 28,500 |
| Apr 16, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 80,800 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 58,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 9,100 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,200 |
| 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 |