Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 7.95
+0.18 (2.32%)
At close: Dec 5, 2025
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.86 | 7.99 | 7.86 | 7.95 | 7.95 | 2.32% | 199,968 |
| Dec 4, 2025 | 7.70 | 7.85 | 7.65 | 7.77 | 7.77 | 1.30% | 156,388 |
| Dec 3, 2025 | 7.46 | 7.76 | 7.46 | 7.67 | 7.67 | 3.09% | 192,868 |
| Dec 2, 2025 | 7.51 | 7.55 | 7.29 | 7.44 | 7.44 | -1.72% | 102,942 |
| Dec 1, 2025 | 7.41 | 7.70 | 7.41 | 7.57 | 7.57 | 2.57% | 207,966 |
| Nov 28, 2025 | 7.28 | 7.45 | 7.25 | 7.38 | 7.38 | 2.07% | 108,896 |
| Nov 27, 2025 | 7.42 | 7.45 | 7.23 | 7.23 | 7.23 | -1.90% | 106,023 |
| Nov 26, 2025 | 6.99 | 7.50 | 6.98 | 7.37 | 7.37 | 5.59% | 265,568 |
| Nov 25, 2025 | 7.13 | 7.15 | 6.89 | 6.98 | 6.98 | -3.06% | 221,057 |
| Nov 24, 2025 | 7.27 | 7.27 | 7.09 | 7.20 | 7.20 | -0.96% | 155,672 |
| Nov 21, 2025 | 7.26 | 7.29 | 7.07 | 7.27 | 7.27 | -1.36% | 239,667 |
| Nov 20, 2025 | 7.48 | 7.69 | 7.28 | 7.37 | 7.37 | -0.54% | 358,412 |
| Nov 19, 2025 | 7.20 | 7.44 | 6.92 | 7.41 | 7.41 | 1.93% | 652,384 |
| Nov 18, 2025 | 7.04 | 7.41 | 7.04 | 7.27 | 7.27 | 4.01% | 672,796 |
| Nov 17, 2025 | 7.20 | 7.54 | 6.99 | 6.99 | 6.99 | -2.10% | 725,912 |
| Nov 14, 2025 | 6.56 | 7.23 | 6.43 | 7.14 | 7.14 | 9.17% | 624,389 |
| Nov 13, 2025 | 6.79 | 6.86 | 6.52 | 6.54 | 6.54 | -3.54% | 288,913 |
| Nov 12, 2025 | 6.73 | 6.81 | 6.63 | 6.78 | 6.78 | 0.59% | 355,572 |
| Nov 11, 2025 | 6.59 | 6.78 | 6.52 | 6.74 | 6.74 | 4.33% | 314,506 |
| Nov 10, 2025 | 6.35 | 6.53 | 6.30 | 6.46 | 6.46 | 2.87% | 233,337 |
| Nov 7, 2025 | 6.24 | 6.30 | 6.13 | 6.28 | 6.28 | 1.13% | 230,187 |
| Nov 6, 2025 | 6.26 | 6.38 | 6.19 | 6.21 | 6.21 | - | 299,917 |
| Nov 5, 2025 | 6.35 | 6.43 | 6.15 | 6.21 | 6.21 | -2.51% | 447,334 |
| Nov 4, 2025 | 6.49 | 6.49 | 6.28 | 6.37 | 6.37 | -2.00% | 151,421 |
| Nov 3, 2025 | 6.64 | 6.66 | 6.50 | 6.50 | 6.50 | -2.40% | 97,987 |
| Oct 31, 2025 | 6.68 | 6.76 | 6.54 | 6.66 | 6.66 | 1.52% | 223,345 |
| Oct 30, 2025 | 6.45 | 6.72 | 6.45 | 6.56 | 6.56 | 0.92% | 351,196 |
| Oct 29, 2025 | 6.55 | 6.65 | 6.46 | 6.50 | 6.50 | -1.07% | 241,695 |
| Oct 28, 2025 | 6.65 | 6.68 | 6.56 | 6.57 | 6.57 | -2.23% | 279,197 |
| Oct 27, 2025 | 6.82 | 6.87 | 6.70 | 6.72 | 6.72 | -0.74% | 176,686 |
| Oct 24, 2025 | 6.61 | 6.86 | 6.58 | 6.77 | 6.77 | 2.58% | 279,443 |
| Oct 23, 2025 | 6.39 | 6.74 | 6.39 | 6.60 | 6.60 | 5.77% | 363,482 |
| Oct 22, 2025 | 6.23 | 6.30 | 6.12 | 6.24 | 6.24 | 0.48% | 315,785 |
| Oct 21, 2025 | 6.26 | 6.34 | 6.07 | 6.21 | 6.21 | 0.16% | 327,521 |
| Oct 20, 2025 | 6.46 | 6.54 | 6.16 | 6.20 | 6.20 | -3.28% | 443,224 |
| Oct 17, 2025 | 6.63 | 6.72 | 6.40 | 6.41 | 6.41 | -3.61% | 488,171 |
| Oct 16, 2025 | 6.97 | 7.00 | 6.62 | 6.65 | 6.65 | -3.62% | 651,058 |
| Oct 15, 2025 | 6.84 | 7.13 | 6.82 | 6.90 | 6.90 | 1.92% | 629,296 |
| Oct 14, 2025 | 6.81 | 6.92 | 6.73 | 6.77 | 6.77 | -0.15% | 306,076 |
| Oct 10, 2025 | 7.01 | 7.05 | 6.78 | 6.78 | 6.78 | -3.56% | 405,289 |
| Oct 9, 2025 | 7.16 | 7.26 | 6.96 | 7.03 | 7.03 | -1.26% | 331,211 |
| Oct 8, 2025 | 7.20 | 7.20 | 7.07 | 7.12 | 7.12 | -0.84% | 147,631 |
| Oct 7, 2025 | 7.20 | 7.21 | 7.01 | 7.18 | 7.18 | -0.55% | 95,551 |
| Oct 6, 2025 | 7.12 | 7.27 | 7.00 | 7.22 | 7.22 | 2.12% | 228,690 |
| Oct 3, 2025 | 7.00 | 7.10 | 6.92 | 7.07 | 7.07 | 1.73% | 286,158 |
| Oct 2, 2025 | 7.11 | 7.13 | 6.95 | 6.95 | 6.95 | -1.84% | 152,331 |
| Oct 1, 2025 | 7.19 | 7.21 | 7.06 | 7.08 | 7.08 | -1.94% | 135,912 |
| Sep 30, 2025 | 7.30 | 7.40 | 7.18 | 7.22 | 7.22 | -1.50% | 161,858 |
| Sep 29, 2025 | 7.61 | 7.64 | 7.32 | 7.33 | 7.33 | -3.43% | 233,555 |
| Sep 26, 2025 | 7.42 | 7.63 | 7.35 | 7.59 | 7.59 | 2.57% | 292,582 |
| Sep 25, 2025 | 7.35 | 7.41 | 7.24 | 7.40 | 7.40 | 1.51% | 215,976 |
| Sep 24, 2025 | 7.07 | 7.31 | 7.04 | 7.29 | 7.29 | 3.99% | 231,334 |
| Sep 23, 2025 | 7.06 | 7.21 | 6.99 | 7.01 | 7.01 | 0.43% | 264,214 |
| Sep 22, 2025 | 6.94 | 7.06 | 6.91 | 6.98 | 6.98 | 0.43% | 358,238 |
| Sep 19, 2025 | 7.19 | 7.19 | 6.93 | 6.95 | 6.95 | -3.34% | 590,548 |
| Sep 18, 2025 | 7.34 | 7.35 | 7.15 | 7.19 | 7.19 | -1.24% | 170,760 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.26 | 7.28 | 7.28 | -3.06% | 293,656 |
| Sep 16, 2025 | 7.34 | 7.55 | 7.30 | 7.51 | 7.51 | 3.16% | 262,516 |
| Sep 15, 2025 | 7.37 | 7.41 | 7.27 | 7.28 | 7.28 | -0.95% | 197,781 |
| Sep 12, 2025 | 7.29 | 7.39 | 7.25 | 7.35 | 7.35 | 1.80% | 298,822 |
| Sep 11, 2025 | 7.25 | 7.29 | 7.14 | 7.22 | 7.22 | -1.10% | 255,234 |
| Sep 10, 2025 | 7.14 | 7.34 | 7.08 | 7.30 | 7.30 | 2.24% | 197,453 |
| Sep 9, 2025 | 7.23 | 7.32 | 7.10 | 7.14 | 7.14 | -0.97% | 202,661 |
| Sep 8, 2025 | 7.47 | 7.47 | 7.14 | 7.21 | 7.21 | -2.04% | 209,127 |
| Sep 5, 2025 | 7.71 | 7.71 | 7.28 | 7.36 | 7.36 | -3.66% | 270,592 |
| Sep 4, 2025 | 7.66 | 7.67 | 7.56 | 7.64 | 7.64 | -0.13% | 159,220 |
| Sep 3, 2025 | 7.95 | 8.00 | 7.62 | 7.65 | 7.65 | -4.14% | 217,447 |
| Sep 2, 2025 | 8.00 | 8.03 | 7.82 | 7.98 | 7.98 | -0.75% | 190,457 |
| Aug 29, 2025 | 8.07 | 8.08 | 7.97 | 8.04 | 8.04 | -0.12% | 95,027 |
| Aug 28, 2025 | 8.16 | 8.16 | 7.98 | 8.05 | 8.05 | -0.74% | 261,974 |
| Aug 27, 2025 | 8.13 | 8.22 | 8.08 | 8.11 | 8.11 | -0.73% | 115,047 |
| Aug 26, 2025 | 8.21 | 8.25 | 8.14 | 8.17 | 8.17 | -1.45% | 133,548 |
| Aug 25, 2025 | 8.45 | 8.46 | 8.24 | 8.29 | 8.29 | -1.89% | 81,122 |
| Aug 22, 2025 | 8.27 | 8.54 | 8.27 | 8.45 | 8.45 | 2.55% | 405,229 |
| Aug 21, 2025 | 8.05 | 8.26 | 8.00 | 8.24 | 8.24 | 3.39% | 113,045 |
| Aug 20, 2025 | 8.11 | 8.16 | 7.82 | 7.97 | 7.97 | - | 335,979 |
| Aug 19, 2025 | 8.35 | 8.40 | 7.96 | 7.97 | 7.97 | -5.79% | 323,145 |
| Aug 18, 2025 | 8.13 | 8.50 | 8.13 | 8.46 | 8.46 | 2.67% | 229,762 |
| Aug 15, 2025 | 8.20 | 8.25 | 8.06 | 8.24 | 8.24 | 1.48% | 235,187 |
| Aug 14, 2025 | 8.23 | 8.28 | 8.04 | 8.12 | 8.12 | -0.98% | 170,145 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.11 | 8.20 | 8.20 | -1.32% | 173,293 |
| Aug 12, 2025 | 8.25 | 8.42 | 8.20 | 8.31 | 8.31 | 0.36% | 216,781 |
| Aug 11, 2025 | 8.30 | 8.39 | 8.19 | 8.28 | 8.28 | -0.12% | 138,930 |
| Aug 8, 2025 | 8.32 | 8.52 | 8.18 | 8.29 | 8.29 | 0.48% | 491,565 |
| Aug 7, 2025 | 8.60 | 8.84 | 8.21 | 8.25 | 8.25 | -4.84% | 547,551 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.62 | 8.67 | 8.67 | -2.58% | 313,764 |
| Aug 5, 2025 | 9.08 | 9.11 | 8.80 | 8.90 | 8.90 | -2.31% | 502,714 |
| Aug 1, 2025 | 9.16 | 9.23 | 9.05 | 9.11 | 9.11 | -2.36% | 402,657 |
| Jul 31, 2025 | 8.96 | 9.45 | 8.96 | 9.33 | 9.33 | 3.32% | 455,329 |
| Jul 30, 2025 | 9.12 | 9.13 | 8.96 | 9.03 | 9.03 | -1.10% | 228,146 |
| Jul 29, 2025 | 9.10 | 9.21 | 8.83 | 9.13 | 9.13 | 0.11% | 390,070 |
| Jul 28, 2025 | 8.84 | 9.15 | 8.72 | 9.12 | 9.12 | 4.11% | 687,534 |
| Jul 25, 2025 | 7.45 | 8.89 | 7.40 | 8.76 | 8.76 | 25.14% | 1,564,635 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.89 | 7.00 | 7.00 | -0.57% | 303,977 |
| Jul 23, 2025 | 7.00 | 7.08 | 6.95 | 7.04 | 7.04 | 0.72% | 136,054 |
| Jul 22, 2025 | 6.99 | 7.07 | 6.98 | 6.99 | 6.99 | -1.27% | 94,681 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.02 | 7.08 | 7.08 | -0.42% | 175,058 |
| Jul 18, 2025 | 7.00 | 7.21 | 6.95 | 7.11 | 7.11 | 2.16% | 257,648 |
| Jul 17, 2025 | 7.03 | 7.06 | 6.94 | 6.96 | 6.96 | - | 138,167 |
| Jul 16, 2025 | 7.20 | 7.28 | 6.90 | 6.96 | 6.96 | -3.20% | 324,485 |