Skip to main content
Vitalist Inc. (TSXV:VITA)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
-0.030 (-3.70%)
Mar 9, 2026, 3:52 PM EST

Vitalist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.810.810.810.813.85%1,001
Mar 5, 20260.820.820.780.780.78-4,000
Mar 4, 20260.800.850.780.780.78-2.50%6,000
Mar 3, 20260.900.900.750.800.80-11.11%15,500
Mar 2, 20260.900.900.900.900.90-1.10%1,000
Feb 27, 20260.910.910.910.910.912.25%1,000
Feb 26, 20260.920.920.890.890.89-2,000
Feb 25, 20260.970.970.890.890.89-4.30%9,000
Feb 24, 20260.960.960.930.930.93-5,000
Feb 23, 20260.940.960.850.930.933.33%8,000
Feb 20, 20260.930.950.900.900.90-3.23%3,000
Feb 19, 20260.940.940.930.930.93-2.11%2,000
Feb 18, 20260.930.950.930.950.95-2,005
Feb 17, 20261.021.020.950.950.95-5.00%9,105
Feb 13, 20261.001.001.001.001.00-700
Feb 12, 20261.001.001.001.001.006.38%1,010
Feb 11, 20261.001.000.940.940.9411.90%5,000
Feb 9, 20260.880.880.840.840.841.20%6,010
Feb 6, 20260.880.880.780.830.833.75%7,000
Feb 5, 20260.880.880.800.800.80-8.05%6,000
Feb 3, 20260.870.870.870.870.87-1.14%1,000
Feb 2, 20260.880.880.880.880.88-1,014
Jan 30, 20260.880.880.880.880.883.53%1,000
Jan 29, 20260.880.880.850.850.85-5.56%6,075
Jan 28, 20260.870.900.870.900.904.65%2,000
Jan 27, 20260.880.880.860.860.86-2.27%2,500
Jan 26, 20260.910.910.860.880.88-4,500
Jan 22, 20260.880.880.880.880.88-1,000
Jan 21, 20260.860.880.750.880.88-1.12%11,000
Jan 20, 20260.880.900.840.890.891.14%5,002
Jan 19, 20260.870.880.870.880.88-1.12%2,000
Jan 16, 20260.850.890.850.890.894.71%3,000
Jan 15, 20260.820.880.770.850.852.41%8,232
Jan 14, 20260.830.830.830.830.836.41%2,000
Jan 13, 20260.840.840.780.780.781.30%5,000
Jan 12, 20260.780.820.770.770.77-1.28%8,000
Jan 9, 20260.820.820.780.780.78-4.88%9,500
Jan 8, 20260.860.860.770.820.82-6.82%9,800
Jan 7, 20260.870.880.870.880.882.33%3,000
Jan 6, 20260.850.880.850.860.862.38%5,000
Jan 5, 20260.881.000.840.840.84-4.55%11,500
Jan 2, 20261.001.000.790.880.88-15.38%10,500
Dec 31, 20251.001.040.981.041.046.12%6,000
Dec 30, 20251.021.020.950.980.98-2.00%6,000
Dec 24, 20251.001.001.001.001.00-3,000
Dec 23, 20251.011.010.991.001.00-2,000
Dec 22, 20251.001.020.991.001.00-6,000
Dec 19, 20251.021.021.001.001.00-1.96%2,400
Dec 18, 20251.021.021.021.021.022.00%2,100
Dec 17, 20250.951.010.951.001.005.26%4,500
Dec 16, 20250.981.000.950.950.957.95%8,088
Dec 15, 20251.021.020.880.880.88-13.73%8,000
Dec 12, 20251.021.021.021.021.02-3,005
Dec 11, 20251.021.021.021.021.022.00%2,000
Dec 10, 20251.031.031.001.001.00-1.96%3,000
Dec 9, 20251.021.021.021.021.02-0.97%1,000
Dec 8, 20251.021.031.021.031.030.98%1,700
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