tiprankstipranks
Vortex Energy Corp. (TSE:VRTX)
:VRTX
Canadian Market
VRTX
Vortex Energy Corp.
RESEARCH TOOLSreports

Vortex Energy Corp. (VRTX) Historical Prices

81 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
0.71
0.72
0.71
0.72
0.72
+7.46%
327,500
19.91
Sep 08, 2026
0.65
0.67
0.64
0.67
0.67
+6.35%
160,379
11.47
Sep 07, 2026
0.64
0.65
0.63
0.63
0.63
0.00%
0
0.00
Sep 04, 2026
0.64
0.65
0.63
0.63
0.63
-1.56%
78,587
6.17
Sep 03, 2026
0.62
0.64
0.61
0.64
0.64
+4.92%
94,190
8.37
Sep 02, 2026
0.60
0.61
0.60
0.61
0.61
+1.67%
54,585
5.25
Sep 01, 2026
0.58
0.60
0.58
0.60
0.60
+9.09%
92,000
10.21
Aug 31, 2026
0.55
0.56
0.55
0.55
0.55
+1.85%
45,000
5.34
Aug 28, 2026
0.54
0.55
0.54
0.54
0.54
0.00%
21,500
2.66
Aug 27, 2026
0.54
0.54
0.54
0.54
0.54
+3.85%
23,316
3.02
Aug 26, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
35,500
4.96
Aug 25, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
1,000
0.13
Aug 24, 2026
0.50
0.52
0.50
0.52
0.52
+4.00%
58,010
8.47
Aug 21, 2026
0.50
0.50
0.50
0.50
0.50
+4.17%
1,850
0.26
Aug 20, 2026
0.48
0.50
0.48
0.48
0.48
+6.67%
23,077
3.43
Aug 19, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
500
0.07
Aug 18, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
2,000
0.29
Aug 17, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
2,010
0.30
Aug 14, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 13, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
1,000
0.15
Aug 12, 2026
0.45
0.45
0.45
0.45
0.45
+9.76%
65,800
11.03
Aug 11, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
843
0.14
Aug 07, 2026
0.43
0.43
0.41
0.41
0.41
+2.50%
5,090
0.85
Aug 05, 2026
0.40
0.40
0.40
0.40
0.40
-11.11%
8,300
1.37
Aug 04, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 03, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 31, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 30, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 29, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 28, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 27, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 24, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Jul 23, 2026
0.45
0.45
0.45
0.45
0.45
+8.43%
6,000
0.95
Jul 22, 2026
0.55
0.55
0.42
0.42
0.42
+1.22%
3,500
0.56
Jul 21, 2026
0.54
0.54
0.41
0.41
0.41
-6.82%
1,500
0.23
Jul 20, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Jul 17, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Jul 16, 2026
0.44
0.44
0.44
0.44
0.44
+3.53%
20,000
2.98
Jul 15, 2026
0.42
0.43
0.42
0.43
0.43
0.00%
0
0.00
Jul 14, 2026
0.42
0.43
0.42
0.43
0.43
-22.73%
1,300
0.19
Jul 13, 2026
0.62
0.62
0.55
0.55
0.55
0.00%
0
0.00
Jul 10, 2026
0.62
0.62
0.55
0.55
0.55
+10.00%
105,626
20.97
Jul 09, 2026
0.52
0.65
0.50
0.50
0.50
+21.95%
67,100
16.89
Jul 08, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Jul 07, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
3,000
0.71
Jul 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 03, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 02, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 01, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jun 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
2,601
0.61
Rows:
50