Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.6200 0.6200 0.5700 0.6100 534,722 +0.00(+0.00%)
May 30, 2022 0.5300 0.6400 0.5300 0.6100 762,312 +0.08(+15.09%)
May 27, 2022 0.5300 0.5300 0.5000 0.5300 1,232,901 +0.00(+0.00%)
May 26, 2022 0.5400 0.5500 0.5200 0.5300 1,218,575 +0.01(+1.92%)
May 25, 2022 0.5100 0.5500 0.5000 0.5200 1,835,789 +0.01(+1.96%)
May 24, 2022 0.5200 0.5200 0.5000 0.5100 428,205 +0.00(+0.00%)
May 20, 2022 0.5100 0 +0.00(+0.00%)
May 19, 2022 0.5100 0.5200 0.5100 0.5100 51,230 +0.00(+0.00%)
May 18, 2022 0.5200 0.5200 0.5000 0.5100 418,706 -0.01(-1.92%)
May 17, 2022 0.5200 0.5300 0.5100 0.5200 466,100 -0.01(-1.89%)
May 16, 2022 0.5400 0.5400 0.5000 0.5300 408,350 -0.01(-1.85%)
May 13, 2022 0.5100 0.5600 0.5100 0.5400 195,458 +0.03(+5.88%)
May 12, 2022 0.5200 0.5200 0.5000 0.5100 291,555 +0.00(+0.00%)
May 11, 2022 0.5300 0.5600 0.5100 0.5100 220,020 -0.02(-3.77%)
May 10, 2022 0.5700 0.5700 0.5200 0.5300 206,728 -0.01(-1.85%)
May 09, 2022 0.5400 0.5400 0.5300 0.5400 225,967 -0.04(-6.90%)
May 06, 2022 0.5800 0.6000 0.5800 0.5800 399,378 +0.00(+0.00%)
May 05, 2022 0.6000 0.6000 0.5500 0.5800 190,201 -0.02(-3.33%)
May 04, 2022 0.6100 0.6200 0.5800 0.6000 250,184 +0.00(+0.00%)
May 03, 2022 0.6000 0.6500 0.6000 0.6000 675,804 +0.00(+0.00%)
May 02, 2022 0.5100 0.6000 0.5100 0.6000 797,427 +0.10(+20.00%)
Apr 29, 2022 0.5000 0.5000 0.4900 0.5000 190,886 +0.02(+3.09%)
Apr 28, 2022 0.5200 0.5200 0.4600 0.4850 1,031,992 +0.03(+7.78%)
Apr 27, 2022 0.4700 0.4700 0.4500 0.4500 16,960 -0.01(-1.10%)
Apr 26, 2022 0.4500 0.4550 0.4500 0.4550 44,206 +0.00(+0.00%)
Apr 25, 2022 0.4550 0.4550 0.4500 0.4550 29,457 +0.00(+0.00%)
Apr 22, 2022 0.4600 0.4650 0.4550 0.4550 8,085 +0.00(+0.00%)
Apr 21, 2022 0.4800 0.4800 0.4550 0.4550 29,659 -0.01(-3.19%)
Apr 20, 2022 0.4800 0.4800 0.4700 0.4700 392,498 -0.01(-2.08%)
Apr 19, 2022 0.4850 0.5000 0.4800 0.4800 84,941 +0.01(+1.05%)
Apr 18, 2022 0.4950 0.4950 0.4700 0.4750 176,128 -0.02(-3.06%)
Apr 14, 2022 0.4900 0 -0.01(-2.00%)
Apr 13, 2022 0.5100 0.5100 0.5000 0.5000 31,381 +0.00(+0.00%)
Apr 12, 2022 0.5200 0.5200 0.5000 0.5000 114,127 -0.02(-3.85%)
Apr 11, 2022 0.4800 0.5200 0.4700 0.5200 401,531 +0.05(+10.64%)
Apr 08, 2022 0.4450 0.4700 0.4450 0.4700 156,094 +0.03(+6.82%)
Apr 07, 2022 0.4500 0.4500 0.4400 0.4400 4,545 -0.01(-1.12%)
Apr 06, 2022 0.4450 0.4450 0.4350 0.4450 38,955 -0.01(-2.20%)
Apr 05, 2022 0.4350 0.4550 0.4350 0.4550 31,204 +0.01(+2.25%)
Apr 04, 2022 0.4550 0.4550 0.4350 0.4450 77,249 -0.01(-2.20%)
Apr 01, 2022 0.4600 0.4600 0.4550 0.4550 27,735 -0.01(-1.09%)
Mar 31, 2022 0.4750 0.4750 0.4450 0.4600 271,981 -0.01(-3.16%)
Mar 30, 2022 0.4750 0.4850 0.4700 0.4750 57,141 +0.01(+2.15%)
Mar 29, 2022 0.4900 0.4900 0.4650 0.4650 93,679 -0.02(-5.10%)
Mar 28, 2022 0.4450 0.5000 0.4450 0.4900 270,917 +0.04(+8.89%)
Mar 25, 2022 0.4500 0.4550 0.4450 0.4500 104,897 +0.00(+0.00%)
Mar 24, 2022 0.4400 0.4500 0.4400 0.4500 53,369 +0.00(+0.00%)
Mar 23, 2022 0.4450 0.4500 0.4350 0.4500 85,956 +0.01(+2.27%)
Mar 22, 2022 0.4400 0.4500 0.4400 0.4400 31,944 +0.00(+0.00%)
Mar 21, 2022 0.4400 0.4400 0.4400 0.4400 3,462 +0.00(+0.00%)
Mar 18, 2022 0.4400 0.4400 0.4400 0.4400 4,131 -0.01(-1.12%)
Mar 17, 2022 0.4400 0.4450 0.4400 0.4450 6,041 +0.01(+1.14%)
Mar 16, 2022 0.4250 0.4400 0.4250 0.4400 21,159 +0.01(+2.33%)
Mar 15, 2022 0.4300 0.4350 0.4250 0.4300 80,697 +0.00(+0.00%)
Mar 14, 2022 0.4450 0.4450 0.4300 0.4300 30,939 -0.01(-1.15%)
Mar 11, 2022 0.4350 0.4350 0.4350 0.4350 15,233 -0.01(-1.14%)
Mar 10, 2022 0.4400 0.4400 0.4400 0.4400 2,817 -0.01(-2.22%)
Mar 09, 2022 0.4350 0.4500 0.4350 0.4500 31,145 +0.00(+0.00%)
Mar 08, 2022 0.4350 0.4650 0.4350 0.4500 58,861 +0.02(+3.45%)
Mar 07, 2022 0.4450 0.4600 0.4350 0.4350 270,060 -0.03(-5.43%)
Mar 04, 2022 0.4200 0.4650 0.4200 0.4600 109,864 -0.01(-1.08%)
Mar 03, 2022 0.4850 0.4850 0.4550 0.4650 22,325 -0.01(-2.11%)
Mar 02, 2022 0.4900 0.4900 0.4700 0.4750 63,597 -0.02(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.