Vitalist Inc. (TSXV:VITA)
Canada
· Delayed Price · Currency is CAD 0.710
+0.060 (9.23%)
Apr 28, 2026, 2:48 PM EST
Vitalist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | - | 4.62% | 1,000 |
| Apr 27, 2026 | 0.71 | 0.72 | 0.65 | 0.65 | 0.65 | -8.45% | 7,000 |
| Apr 24, 2026 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | - | 3,000 |
| Apr 23, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 3,000 |
| Apr 22, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Apr 21, 2026 | 0.70 | 0.72 | 0.64 | 0.68 | 0.68 | -9.33% | 8,000 |
| Apr 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.29% | 1,000 |
| Apr 17, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 25.93% | 6,000 |
| Apr 15, 2026 | 0.57 | 0.57 | 0.45 | 0.54 | 0.54 | -6.90% | 9,181 |
| Apr 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 34.88% | 1,000 |
| Apr 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 3,000 |
| Apr 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,000 |
| Apr 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,005 |
| Apr 6, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 12,500 |
| Apr 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 7,000 |
| Apr 1, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 12,500 |
| Mar 31, 2026 | 0.43 | 0.46 | 0.41 | 0.41 | 0.41 | -4.65% | 17,505 |
| Mar 30, 2026 | 0.52 | 0.52 | 0.38 | 0.43 | 0.43 | -21.82% | 70,348 |
| Mar 27, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -1.79% | 17,000 |
| Mar 25, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 5,500 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Mar 23, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 2,000 |
| Mar 20, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 6,500 |
| Mar 19, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 18,000 |
| Mar 17, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -9.38% | 8,575 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -5.88% | 4,500 |
| Mar 13, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -9.33% | 4,000 |
| Mar 12, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | - | 4,000 |
| Mar 11, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -5.06% | 5,000 |
| Mar 10, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 3,000 |
| Mar 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 1,000 |
| Mar 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | 1,001 |
| Mar 5, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | - | 4,000 |
| Mar 4, 2026 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -2.50% | 6,000 |
| Mar 3, 2026 | 0.90 | 0.90 | 0.75 | 0.80 | 0.80 | -11.11% | 15,500 |
| Mar 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 1,000 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | 1,000 |
| Feb 26, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | - | 2,000 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -4.30% | 9,000 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | - | 5,000 |
| Feb 23, 2026 | 0.94 | 0.96 | 0.85 | 0.93 | 0.93 | 3.33% | 8,000 |
| Feb 20, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 3,000 |
| Feb 19, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 2,000 |
| Feb 18, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 2,005 |
| Feb 17, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 9,105 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 700 |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 1,010 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 11.90% | 5,000 |
| Feb 9, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | 1.20% | 6,010 |
| Feb 6, 2026 | 0.88 | 0.88 | 0.78 | 0.83 | 0.83 | 3.75% | 7,000 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -8.05% | 6,000 |
| Feb 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 1,000 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,014 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 1,000 |
| Jan 29, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -5.56% | 6,075 |
| Jan 28, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 2,000 |
| Jan 27, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 2,500 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | - | 4,500 |
| Jan 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Jan 21, 2026 | 0.86 | 0.88 | 0.75 | 0.88 | 0.88 | -1.12% | 11,000 |
| Jan 20, 2026 | 0.88 | 0.90 | 0.84 | 0.89 | 0.89 | 1.14% | 5,002 |
| Jan 19, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 2,000 |
| Jan 16, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 3,000 |
| Jan 15, 2026 | 0.82 | 0.88 | 0.77 | 0.85 | 0.85 | 2.41% | 8,232 |
| Jan 14, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.41% | 2,000 |
| Jan 13, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | 1.30% | 5,000 |
| Jan 12, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -1.28% | 8,000 |
| Jan 9, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 9,500 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.77 | 0.82 | 0.82 | -6.82% | 9,800 |
| Jan 7, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 3,000 |
| Jan 6, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 2.38% | 5,000 |
| Jan 5, 2026 | 0.88 | 1.00 | 0.84 | 0.84 | 0.84 | -4.55% | 11,500 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.79 | 0.88 | 0.88 | -15.38% | 10,500 |
| Dec 31, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 6,000 |
| Dec 30, 2025 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -2.00% | 6,000 |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Dec 23, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,000 |
| Dec 22, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 6,000 |
| Dec 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,400 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,100 |
| Dec 17, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 4,500 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | 7.95% | 8,088 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.88 | 0.88 | 0.88 | -13.73% | 8,000 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,005 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,000 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 3,000 |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,000 |
| Dec 8, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,700 |
| Dec 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,300 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 1,000 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 10,000 |
| Dec 1, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 3,001 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 4,000 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,030 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 5,000 |
| Nov 25, 2025 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 3.85% | 17,024 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 4,000 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,000 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,000 |