Skip to main content
Vitalist Inc. (TSXV:VITA)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
0.00 (0.00%)
At close: Dec 5, 2025

Vitalist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.021.011.021.02-1,300
Dec 4, 20251.021.021.021.021.02-2,000
Dec 3, 20251.021.021.021.021.02-1.92%1,000
Dec 2, 20251.051.051.001.041.04-0.95%10,000
Dec 1, 20251.051.061.051.051.05-3,001
Nov 28, 20251.051.051.041.051.05-4,000
Nov 27, 20251.051.051.051.051.05-2,030
Nov 26, 20251.051.061.041.051.05-2.78%5,000
Nov 25, 20251.061.141.061.081.083.85%17,024
Nov 24, 20251.051.051.031.041.04-4,000
Nov 20, 20251.041.041.041.041.04-0.95%2,000
Nov 19, 20251.051.051.051.051.050.96%1,000
Nov 18, 20251.031.041.021.041.040.97%5,000
Nov 17, 20251.031.051.031.031.03-0.96%3,000
Nov 14, 20251.051.051.031.041.04-3,000
Nov 13, 20251.001.040.991.041.04-3,000
Nov 12, 20251.071.081.001.041.042.97%6,300
Nov 11, 20251.021.021.011.011.011.00%1,000
Nov 10, 20251.001.001.001.001.0011.11%1,000
Nov 7, 20250.960.960.880.900.90-4.26%6,300
Nov 6, 20251.131.130.910.940.94-9.62%7,600
Nov 5, 20251.111.111.041.041.04-4.59%4,100
Nov 4, 20251.081.091.051.091.09-2,090
Nov 3, 20251.091.091.091.091.090.93%1,300
Oct 31, 20251.081.081.081.081.08-1.82%533
Oct 30, 20251.101.101.101.101.10-1,000
Oct 29, 20251.101.101.081.101.10-2,200
Oct 28, 20251.121.121.101.101.107.84%1,300
Oct 24, 20251.111.111.021.021.02-7.27%2,200
Oct 23, 20251.101.101.101.101.100.92%1,000
Oct 22, 20251.131.131.091.091.09-3.54%400
Oct 17, 20251.131.131.131.131.131.80%300
Oct 16, 20251.111.111.111.111.11-500
Oct 15, 20251.101.111.101.111.11-0.89%1,035
Oct 14, 20251.051.121.051.121.120.90%4,000
Oct 9, 20251.111.111.111.111.11-0.89%200
Oct 8, 20251.121.121.121.121.12-1,000
Oct 6, 20251.121.121.121.121.12-500
Oct 3, 20251.121.121.121.121.12-950
Oct 1, 20251.121.121.121.121.12-0.88%194
Sep 25, 20251.131.131.131.131.131.80%500
Sep 23, 20251.111.111.111.111.11-400
Sep 22, 20251.111.111.111.111.11-3.48%500
Sep 19, 20251.111.150.931.151.15-5,400
Sep 18, 20251.151.151.151.151.153.60%300
Sep 15, 20251.151.151.111.111.11-4.31%1,300
Sep 12, 20251.161.161.161.161.16-0.85%500
Sep 11, 20251.171.171.171.171.17-400
Sep 9, 20251.171.171.171.171.173.54%200
Sep 8, 20251.131.131.131.131.138.65%1,010
Sep 5, 20251.171.171.041.041.04-9.57%3,102
Sep 4, 20251.321.321.151.151.15-13.53%4,397
Sep 2, 20251.251.441.251.331.336.40%6,580
Aug 29, 20251.111.251.111.251.2519.05%10,909
Aug 28, 20250.801.050.801.051.0528.05%16,000
Aug 27, 20250.810.820.810.820.82-3,789
Aug 26, 20250.790.820.790.820.829.33%2,574
Aug 25, 20250.750.750.750.750.751.35%10,560
Aug 22, 20250.740.740.740.740.741.37%1,000
Aug 19, 20250.730.730.730.730.73-1.35%1,000
Aug 14, 20250.740.740.740.740.744.23%2,500
Aug 13, 20250.710.710.710.710.71-2.74%500
Aug 12, 20250.750.750.720.730.73-5.19%2,500
Aug 11, 20250.740.770.740.770.775.48%4,000
Aug 8, 20250.730.730.720.730.73-1.35%3,000
Aug 7, 20250.720.740.720.740.742.78%2,500
Jul 31, 20250.700.720.700.720.722.86%6,160
Jul 30, 20250.710.710.700.700.707.69%1,500
Jul 28, 20250.740.740.650.650.65-27,400
Jul 24, 20250.720.720.650.650.65-9.72%7,000
Jul 23, 20250.740.740.610.720.72-4.00%5,010
Jul 22, 20250.750.750.750.750.75-1.32%1,000
Jul 21, 20250.760.760.760.760.76-1.30%1,000
Jul 18, 20250.780.780.770.770.77-1.28%1,500
Jul 17, 20250.790.790.780.780.78-3,500
Jul 14, 20250.780.780.780.780.782.63%500
Jul 10, 20250.750.760.750.760.761.33%6,000
Jul 8, 20250.750.750.750.750.752.74%10,000
Jul 4, 20250.730.730.580.730.73-3.95%10,540
Jun 30, 20250.760.760.760.760.76-1,000
Jun 27, 20250.760.760.760.760.76-1.30%1,000
Jun 25, 20250.770.770.770.770.77-1.28%500
Jun 24, 20250.780.780.780.780.78-1.27%1,000
Jun 23, 20250.790.790.790.790.79-76,548
Jun 20, 20250.790.790.790.790.793.95%5,000
Jun 19, 20250.790.790.760.760.76-2.56%3,000
Jun 16, 20250.790.790.780.780.78-2.50%3,000
Jun 13, 20250.800.800.800.800.80-500
Jun 12, 20250.800.800.800.800.806.67%514
Jun 6, 20250.750.750.750.750.7520.97%6,500
Jun 5, 20250.610.620.610.620.62-4,500