Canada Markets open in 6 hrs 43 mins

Vital Energy Inc. (VUX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4050+0.0050 (+1.25%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20220.39000.41000.39000.41000.410028,500
Jun 23, 20220.42000.42000.39000.40000.4000217,800
Jun 22, 20220.41000.43000.41000.43000.430018,900
Jun 21, 20220.44000.46000.44000.45000.450077,000
Jun 20, 20220.42000.46000.40000.42000.420095,500
Jun 17, 20220.45000.45000.43000.43000.430069,600
Jun 16, 20220.44000.47000.43000.45000.4500136,600
Jun 15, 20220.46000.47000.46000.46000.460029,700
Jun 14, 20220.52000.52000.46000.46000.4600162,700
Jun 13, 20220.51000.53000.49000.52000.5200147,500
Jun 10, 20220.50000.54000.50000.53000.5300101,300
Jun 09, 20220.55000.55000.51000.51000.5100147,600
Jun 08, 20220.52000.56000.52000.55000.5500424,300
Jun 07, 20220.50000.52000.48000.51000.5100600,600
Jun 06, 20220.49000.50000.48000.48000.4800172,800
Jun 03, 20220.48000.49000.48000.49000.490061,900
Jun 02, 20220.47000.49000.46000.47000.4700161,400
Jun 01, 20220.45000.49000.45000.47000.470099,900
May 31, 20220.44000.49000.44000.45000.4500429,100
May 30, 20220.44000.44000.42000.44000.4400212,700
May 27, 20220.43000.44000.43000.43000.4300159,200
May 26, 20220.39000.41000.39000.41000.4100123,500
May 25, 20220.39000.39000.39000.39000.390038,500
May 24, 20220.35000.39000.35000.39000.390037,500
May 20, 20220.38000.38000.37000.38000.38009,200
May 19, 20220.39000.39000.35000.37000.3700100,100
May 18, 20220.38000.38000.35000.35000.35004,900
May 17, 20220.40000.40000.38000.38000.380017,200
May 16, 20220.34000.35000.34000.35000.3500385,900
May 13, 20220.35000.35000.34000.34000.340091,400
May 12, 20220.37000.37000.36000.36000.360043,000
May 11, 20220.38000.40000.35000.38000.3800103,500
May 10, 20220.40000.41000.38000.40000.400039,400
May 09, 20220.40000.42000.40000.40000.400067,800
May 06, 20220.39000.43000.39000.42000.420058,800
May 05, 20220.42000.44000.40000.42000.4200152,800
May 04, 20220.42000.42000.41000.42000.4200119,000
May 03, 20220.42000.42000.39000.40000.400024,100
May 02, 20220.39000.41000.39000.39000.390034,800
Apr 29, 20220.42000.42000.41000.41000.410036,800
Apr 28, 20220.40000.42000.39000.42000.4200365,100
Apr 27, 20220.40000.40000.39000.39000.3900352,000
Apr 26, 20220.40000.40000.38000.38000.3800224,400
Apr 25, 20220.38000.40000.35000.40000.400060,000
Apr 22, 20220.38000.38000.38000.38000.3800352,700
Apr 21, 20220.35000.38000.32000.38000.3800314,000
Apr 20, 20220.38000.38000.36000.38000.380030,400
Apr 19, 20220.37000.38000.37000.38000.380053,300
Apr 18, 20220.29000.38000.29000.38000.3800274,300
Apr 14, 20220.30000.30000.30000.30000.30005,000
Apr 13, 20220.32000.32000.27000.27000.2700205,200
Apr 12, 20220.25000.26000.25000.26000.26006,500
Apr 11, 20220.26000.26000.26000.26000.260020,000
Apr 08, 20220.29000.29000.28000.28000.280020,600
Apr 07, 20220.30000.30000.30000.30000.300013,500
Apr 06, 20220.28000.30000.28000.30000.300052,000
Apr 05, 20220.24000.34000.24000.30000.3000432,700
Apr 04, 20220.23000.24000.23000.24000.240053,500
Apr 01, 20220.22000.23000.22000.23000.230027,500
Mar 31, 20220.22000.22000.22000.22000.220017,000
Mar 30, 20220.22000.22000.21000.21000.210016,500
Mar 29, 20220.25000.25000.25000.25000.2500100
Mar 28, 20220.25000.25000.25000.25000.2500-
Mar 25, 20220.24000.25000.21000.25000.250070,500
Mar 24, 20220.24000.24000.24000.24000.2400-
Mar 23, 20220.24000.24000.24000.24000.2400-
Mar 22, 20220.24000.24000.24000.24000.2400500
Mar 21, 20220.24000.25000.24000.25000.250010,000
Mar 18, 20220.24000.24000.24000.24000.24003,000
Mar 17, 20220.22000.22000.22000.22000.22003,500
Mar 16, 20220.22000.22000.22000.22000.22002,000
Mar 15, 20220.22000.22000.22000.22000.220013,000
Mar 14, 20220.23000.24000.23000.24000.24005,600
Mar 11, 20220.25000.25000.25000.25000.25002,000
Mar 10, 20220.25000.25000.22000.25000.25007,100
Mar 09, 20220.25000.25000.25000.25000.2500400
Mar 08, 20220.25000.25000.24000.25000.250072,100
Mar 07, 20220.23000.25000.23000.23000.2300201,200
Mar 04, 20220.22000.22000.22000.22000.220010,000
Mar 03, 20220.21000.21000.21000.21000.2100-
Mar 02, 20220.22000.22000.21000.21000.210045,500
Mar 01, 20220.21000.23000.20000.22000.220044,200
Feb 28, 20220.19000.19000.19000.19000.19006,500
Feb 25, 20220.19000.19000.19000.19000.1900-
Feb 24, 20220.21000.21000.18000.19000.190043,000
Feb 23, 20220.20000.20000.20000.20000.2000-
Feb 22, 20220.20000.20000.20000.20000.2000-
Feb 18, 20220.19000.20000.19000.20000.200043,200
Feb 17, 20220.23000.23000.23000.23000.2300-
Feb 16, 20220.23000.23000.23000.23000.2300-
Feb 15, 20220.23000.23000.23000.23000.2300-
Feb 14, 20220.23000.23000.23000.23000.23002,000
Feb 11, 20220.21000.23000.21000.23000.23006,100
Feb 10, 20220.23000.23000.23000.23000.23001,000
Feb 09, 20220.24000.24000.24000.24000.24005,000
Feb 08, 20220.24000.24000.23000.24000.24004,100
Feb 07, 20220.24000.24000.23000.24000.240016,000
Feb 04, 20220.17000.25000.15000.20000.2000378,800
Feb 03, 20220.18000.18000.18000.18000.18004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...