Skip to main content
Vital Energy Inc. (TSXV:VUX)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.030 (18.75%)
Mar 9, 2026, 3:54 PM EST

Vital Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.200.190.20-21.88%131,500
Mar 6, 20260.160.160.160.160.16-600
Mar 5, 20260.160.160.160.160.16-3.03%500
Mar 3, 20260.190.190.160.170.173.13%31,558
Feb 26, 20260.160.160.160.160.16-4,000
Feb 25, 20260.190.190.160.160.16-5.88%14,000
Feb 23, 20260.180.180.170.170.17-8.11%5,361
Feb 19, 20260.180.190.180.190.192.78%8,168
Feb 18, 20260.170.180.170.180.185.88%2,358
Feb 17, 20260.170.170.170.170.176.25%7,309
Feb 11, 20260.160.160.160.160.16-13.51%10,000
Feb 10, 20260.170.190.170.190.195.71%27,000
Feb 9, 20260.180.180.180.180.182.94%10,809
Feb 6, 20260.170.170.170.170.17-5.56%591
Feb 3, 20260.180.180.180.180.18-1,027
Feb 2, 20260.180.180.180.180.182.86%4,058
Jan 30, 20260.180.180.180.180.186.06%525
Jan 28, 20260.180.200.160.170.17-10.81%30,000
Jan 27, 20260.190.190.190.190.19-13,000
Jan 26, 20260.170.190.170.190.198.82%69,000
Jan 23, 20260.170.170.170.170.17-8,000
Jan 22, 20260.170.170.170.170.17-10,000
Jan 21, 20260.170.170.170.170.17-10,850
Jan 20, 20260.170.170.170.170.17-509
Jan 19, 20260.170.170.170.170.173.03%3,712
Jan 16, 20260.170.170.170.170.17-2.94%3,040
Jan 14, 20260.170.170.170.170.17-10,000
Jan 12, 20260.170.180.170.170.17-89,110
Jan 9, 20260.160.200.150.170.179.68%184,093
Jan 8, 20260.160.160.140.160.16-3.13%38,594
Jan 7, 20260.140.160.140.160.1618.52%102,772
Jan 6, 20260.140.140.140.140.14-3.57%14,100
Jan 5, 20260.140.140.140.140.143.70%20,144
Jan 2, 20260.140.140.140.140.14-10,000
Dec 31, 20250.140.140.140.140.14-10,000
Dec 29, 20250.130.140.130.140.143.85%10,000
Dec 24, 20250.130.130.130.130.13-5,000
Dec 23, 20250.130.130.130.130.134.00%13,500
Dec 22, 20250.120.130.120.130.134.17%12,500
Dec 18, 20250.110.120.110.120.1226.32%12,000
Dec 17, 20250.100.100.100.100.10-17.39%8,000
Dec 16, 20250.110.120.110.120.124.55%31,509
Dec 15, 20250.100.110.100.110.11-35,003
Dec 12, 20250.110.110.110.110.11-2,000
Dec 4, 20250.110.110.110.110.1110.00%11,633
Nov 28, 20250.100.110.100.100.10-4.76%68,540
Nov 27, 20250.100.110.100.110.11-6,000
Nov 25, 20250.110.110.110.110.11-4.55%10,005
Nov 24, 20250.110.110.110.110.11-8.33%53,375
Nov 21, 20250.120.120.120.120.12-4,000
Nov 19, 20250.120.120.110.120.12-7,280
Nov 12, 20250.110.120.110.120.124.35%1,200
Nov 11, 20250.120.120.120.120.12-8.00%11,500
Nov 10, 20250.130.130.130.130.134.17%4,000
Nov 7, 20250.120.120.120.120.12-11,130
Nov 6, 20250.130.130.120.120.12-7,500
Nov 5, 20250.130.130.120.120.12-7.69%24,750
Oct 28, 20250.130.130.130.130.13-3.70%6,000
Oct 24, 20250.140.140.140.140.143.85%500
Oct 23, 20250.130.130.130.130.13-3.70%5,000
Oct 15, 20250.150.150.140.140.14-10.00%28,500
Oct 9, 20250.150.150.150.150.15-3,500
Oct 8, 20250.150.150.150.150.1515.38%500
Oct 2, 20250.140.140.130.130.13-3.70%73,430
Sep 30, 20250.160.160.140.140.14-10.00%28,500
Sep 26, 20250.160.210.150.150.15-6.25%22,000
Sep 25, 20250.160.160.160.160.163.23%9,000
Sep 19, 20250.160.160.160.160.16-3.13%3,000
Sep 18, 20250.150.160.150.160.1614.29%57,500
Sep 12, 20250.150.160.140.140.143.70%37,700
Sep 11, 20250.130.140.130.140.143.85%17,628