TipRanks
Vortex Energy Corp. (TSE:VRTX)
:VRTX
Canadian Market

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
Oct 30, 2026
0.60
0.60
0.57
0.57
0.57
0.00%
14,228
0.26
Oct 29, 2026
0.59
0.59
0.57
0.57
0.57
-3.39%
12,200
0.23
Oct 28, 2026
0.57
0.59
0.57
0.59
0.59
+3.51%
15,500
0.29
Oct 27, 2026
0.60
0.60
0.57
0.57
0.57
-5.00%
4,000
0.08
Oct 26, 2026
0.64
0.64
0.60
0.60
0.60
0.00%
2,500
0.05
Oct 23, 2026
0.61
0.62
0.54
0.60
0.60
-4.76%
57,265
1.09
Oct 22, 2026
0.64
0.64
0.63
0.63
0.63
+1.61%
9,000
0.17
Oct 21, 2026
0.63
0.63
0.62
0.62
0.62
-1.59%
47,300
0.92
Oct 20, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
8,000
0.16
Oct 19, 2026
0.63
0.63
0.63
0.63
0.63
+3.28%
2,500
0.05
Oct 16, 2026
0.65
0.65
0.60
0.61
0.61
0.00%
0
0.00
Oct 15, 2026
0.65
0.65
0.60
0.61
0.61
-6.15%
15,500
0.30
Oct 14, 2026
0.65
0.65
0.57
0.65
0.65
0.00%
10,000
0.19
Oct 13, 2026
0.60
0.65
0.56
0.65
0.65
+8.33%
15,018
0.29
Oct 12, 2026
0.60
0.60
0.58
0.60
0.60
0.00%
0
0.00
Oct 09, 2026
0.60
0.60
0.58
0.60
0.60
0.00%
45,000
0.85
Oct 08, 2026
0.60
0.60
0.57
0.60
0.60
0.00%
19,500
0.37
Oct 07, 2026
0.64
0.64
0.60
0.60
0.60
0.00%
15,012
0.29
Oct 05, 2026
0.59
0.64
0.59
0.60
0.60
0.00%
57,500
1.11
Oct 02, 2026
0.59
0.60
0.57
0.60
0.60
+5.26%
13,459
0.26
Oct 01, 2026
0.56
0.57
0.56
0.57
0.57
+7.55%
40,012
0.79
Sep 30, 2026
0.60
0.61
0.53
0.53
0.53
-11.67%
25,169
0.50
Sep 29, 2026
0.58
0.60
0.58
0.60
0.60
+3.45%
101,033
2.07
Sep 28, 2026
0.57
0.58
0.56
0.58
0.58
+7.41%
204,949
4.49
Sep 25, 2026
0.61
0.61
0.50
0.54
0.54
-8.47%
137,303
3.15
Sep 24, 2026
0.70
0.70
0.59
0.59
0.59
-15.71%
26,400
0.61
Sep 23, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
76,515
1.82
Sep 22, 2026
0.70
0.70
0.70
0.70
0.70
+2.94%
5,200
0.12
Sep 21, 2026
0.67
0.68
0.66
0.68
0.68
+4.62%
104,358
2.58
Sep 18, 2026
0.65
0.65
0.65
0.65
0.65
+4.84%
4,795
0.12
Sep 17, 2026
0.57
0.62
0.57
0.62
0.62
+16.98%
170,690
4.54
Sep 16, 2026
0.56
0.56
0.53
0.53
0.53
-19.70%
26,050
0.70
Sep 15, 2026
0.76
0.76
0.66
0.66
0.66
-15.38%
177,212
5.11
Sep 14, 2026
0.81
0.83
0.78
0.78
0.78
-4.88%
227,875
7.34
Sep 11, 2026
0.81
0.83
0.80
0.82
0.82
+6.49%
264,500
9.84
Sep 10, 2026
0.75
0.77
0.74
0.77
0.77
+6.94%
342,959
15.84
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
Rows:
50