Skip to main content
Vortex Energy Corp. (CSE:VRTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.070 (-12.73%)
At close: Dec 5, 2025

Vortex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20250.550.550.550.550.555.77%3,000
Nov 27, 20250.520.520.520.520.524.00%5,000
Nov 24, 20250.630.630.500.500.50-15,347
Nov 21, 20250.510.510.500.500.50-13.79%25,350
Nov 20, 20250.580.670.580.580.58-3.33%11,000
Nov 18, 20250.620.620.600.600.60-1,000
Nov 17, 20250.600.620.600.600.60-3.23%25,736
Nov 14, 20250.600.620.600.620.62-7.46%4,500
Nov 13, 20250.670.670.670.670.679.84%500
Nov 12, 20250.610.610.610.610.61-10.29%2,000
Nov 11, 20250.680.680.680.680.681.49%3,500
Nov 7, 20250.590.670.590.670.6711.67%45,290
Nov 5, 20250.600.600.600.600.60-14.29%1,500
Oct 31, 20250.700.710.700.700.707.69%4,491
Oct 30, 20250.600.650.600.650.658.33%5,810
Oct 29, 20250.570.600.570.600.607.14%15,450
Oct 28, 20250.540.560.540.560.563.70%9,950
Oct 27, 20250.550.550.540.540.54-5.26%5,841
Oct 24, 20250.580.580.570.570.573.64%7,350
Oct 23, 20250.560.590.550.550.553.77%52,779
Oct 22, 20250.550.550.530.530.53-3.64%15,015
Oct 21, 20250.600.600.490.550.55-8.33%191,482
Oct 20, 20250.600.600.580.600.60-3.23%16,012
Oct 17, 20250.640.640.620.620.623.33%42,100
Oct 16, 20250.630.630.600.600.60-1.64%57,900
Oct 15, 20250.630.660.610.610.61-6.15%81,100
Oct 14, 20250.670.670.650.650.65-33,530
Oct 10, 20250.700.700.650.650.65-7.14%19,200
Oct 9, 20250.750.750.700.700.70-7.89%6,500
Oct 8, 20250.760.760.760.760.761.33%700
Oct 7, 20250.770.770.750.750.75-1.32%3,000
Oct 6, 20250.780.780.750.760.76-2.56%37,498
Oct 3, 20250.750.800.750.780.7820.00%24,400
Oct 2, 20250.750.750.650.650.65-13.33%29,000
Oct 1, 20250.760.770.750.750.75-1.32%4,024
Sep 30, 20250.790.790.760.760.76-3.80%4,600
Sep 29, 20250.850.850.790.790.79-5,050
Sep 26, 20250.790.800.790.790.791.28%5,501
Sep 25, 20250.770.800.730.780.782.63%15,100
Sep 24, 20250.810.820.750.760.76-7.32%14,500
Sep 23, 20250.820.820.820.820.822.50%2,765
Sep 19, 20250.900.900.800.800.80-8.05%13,600
Sep 18, 20250.890.890.840.870.874.82%6,000
Sep 17, 20250.910.910.830.830.83-7.78%5,000
Sep 16, 20250.950.950.900.900.90-5.26%24,696
Sep 15, 20250.980.980.950.950.955.56%1,500
Sep 11, 20250.760.950.760.900.9012.50%19,664
Sep 10, 20250.820.820.800.800.80-1.23%4,580
Sep 9, 20250.820.840.810.810.815.19%22,500
Sep 8, 20250.960.960.710.770.77-17.20%73,519
Sep 5, 20250.980.980.930.930.93-5.10%5,041
Sep 4, 20251.031.030.980.980.98-4.85%5,740
Sep 3, 20251.051.051.031.031.030.98%1,655
Sep 2, 20251.011.051.011.021.022.00%3,858
Aug 29, 20251.021.020.981.001.00-1.96%10,775
Aug 28, 20251.051.051.021.021.02-0.97%2,700
Aug 27, 20251.061.061.011.031.033.00%10,800
Aug 26, 20251.051.061.001.001.00-2.91%16,700
Aug 25, 20251.071.161.031.031.03-17,745
Aug 22, 20251.051.051.031.031.031.98%6,500
Aug 21, 20251.041.041.011.011.013.06%1,300
Aug 20, 20250.961.030.930.980.98-7.55%69,087
Aug 19, 20251.191.191.061.061.06-10.92%46,581
Aug 18, 20251.201.221.141.191.19-4.80%13,662
Aug 15, 20251.101.271.021.251.2522.55%86,866
Aug 14, 20251.011.191.011.021.026.25%72,335
Aug 13, 20250.721.020.700.960.9657.38%174,113
Aug 12, 20250.970.970.600.610.61-39.60%489,865
Aug 11, 20251.041.040.991.011.01-3.81%201,690
Aug 8, 20251.151.151.031.051.05-4.55%127,263
Aug 7, 20251.251.251.101.101.10-8.33%101,325
Aug 6, 20251.241.301.181.201.20-3.23%77,052
Aug 5, 20251.331.431.231.241.24-6.77%126,794
Aug 1, 20251.331.331.301.331.331.53%56,445
Jul 31, 20251.301.331.241.311.313.97%136,430
Jul 30, 20251.451.451.101.261.26-13.70%170,730
Jul 29, 20251.471.471.371.461.460.69%35,940
Jul 28, 20251.451.451.431.451.452.84%102,255
Jul 25, 20251.351.421.321.411.419.30%149,507
Jul 24, 20251.141.291.101.291.2926.47%149,265
Jul 23, 20251.541.540.991.021.02-34.62%470,121
Jul 22, 20251.391.571.381.561.5622.83%1,019,741
Jul 21, 20251.191.271.191.271.2711.40%599,319
Jul 18, 20251.111.141.081.141.143.64%398,770
Jul 17, 20251.111.111.091.101.10-94,370
Jul 16, 20251.091.101.081.101.101.85%193,031
Jul 15, 20251.031.081.031.081.084.85%117,942
Jul 14, 20251.061.071.011.031.03-0.96%247,079
Jul 11, 20251.001.040.991.041.045.05%318,215
Jul 10, 20250.970.990.950.990.994.21%274,200
Jul 9, 20250.950.970.930.950.95-102,790
Jul 8, 20250.940.950.910.950.952.15%246,749
Jul 7, 20250.840.930.840.930.9317.72%970,870
Jul 4, 20250.760.790.760.790.795.33%154,444
Jul 3, 20250.730.750.730.750.751.35%116,072
Jul 2, 20250.710.740.710.740.745.71%45,773
Jun 30, 20250.710.720.650.700.707.69%172,490
Jun 27, 20250.650.650.640.650.653.17%62,721
Jun 26, 20250.630.630.630.630.633.28%3,100
Jun 25, 20250.660.660.610.610.61-7.58%24,500