Skip to main content
Vortex Energy Corp. (CSE:VRTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
+0.040 (7.84%)
Mar 6, 2026, 3:43 PM EST

Vortex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.510.510.510.510.51-4,488
Mar 4, 20260.460.510.460.510.517.37%21,400
Mar 3, 20260.410.480.410.480.485.56%25,500
Mar 2, 20260.450.500.450.450.45-10.00%10,886
Feb 26, 20260.500.500.500.500.50-500
Feb 25, 20260.500.500.500.500.509.89%500
Feb 24, 20260.460.460.460.460.46-14.15%500
Feb 19, 20260.530.530.530.530.53-1.85%11,000
Feb 17, 20260.540.540.540.540.545.88%1,989
Feb 13, 20260.510.510.510.510.5121.43%503
Feb 11, 20260.450.450.420.420.42-26.32%1,525
Feb 9, 20260.570.570.570.570.5711.76%3,290
Feb 6, 20260.510.510.510.510.51-16,774
Feb 5, 20260.510.510.510.510.51-12.07%1,050
Feb 4, 20260.580.580.580.580.58-3,175
Feb 2, 20260.580.580.580.580.58-500
Jan 30, 20260.430.580.410.580.58-56,877
Jan 28, 20260.560.580.560.580.58-3,500
Jan 26, 20260.570.580.550.580.58-1.69%15,500
Jan 23, 20260.590.590.590.590.59-3.28%6,500
Jan 21, 20260.550.610.550.610.61-4,000
Jan 19, 20260.600.650.600.610.6112.96%3,503
Jan 16, 20260.550.550.540.540.54-8.47%1,160
Jan 15, 20260.590.590.590.590.595.36%6,500
Jan 12, 20260.630.630.560.560.56-6.67%15,000
Jan 9, 20260.550.740.510.600.6020.00%43,088
Jan 8, 20260.500.500.500.500.50-5.66%20,500
Jan 7, 20260.530.530.530.530.5327.71%500
Jan 6, 20260.420.420.420.420.42-8.79%1,000
Jan 5, 20260.410.460.410.460.465.81%37,896
Jan 2, 20260.430.450.420.430.434.88%157,322
Dec 30, 20250.460.460.400.410.41-8.89%59,416
Dec 29, 20250.470.480.450.450.45-11.76%18,112
Dec 23, 20250.500.510.500.510.517.37%4,202
Dec 22, 20250.470.510.470.480.483.26%6,510
Dec 18, 20250.450.460.450.460.46-6.12%5,500
Dec 17, 20250.480.500.480.490.494.26%33,029
Dec 16, 20250.450.470.450.470.47-6.00%5,200
Dec 11, 20250.500.500.500.500.50-5.66%1,816
Dec 10, 20250.480.530.480.530.533.92%7,873
Dec 8, 20250.510.510.510.510.516.25%7,171
Dec 5, 20250.500.500.480.480.48-12.73%17,409
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