Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 8.24
+0.12 (1.48%)
Aug 15, 2025, 4:00 PM EDT
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.20 | 8.24 | 8.06 | 8.24 | 8.24 | 1.48% | 235,187 |
| Aug 14, 2025 | 8.23 | 8.28 | 8.04 | 8.12 | 8.12 | -0.98% | 170,145 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.11 | 8.20 | 8.20 | -1.32% | 173,300 |
| Aug 12, 2025 | 8.25 | 8.42 | 8.20 | 8.31 | 8.31 | 0.36% | 216,800 |
| Aug 11, 2025 | 8.30 | 8.39 | 8.19 | 8.28 | 8.28 | -0.12% | 139,030 |
| Aug 8, 2025 | 8.32 | 8.52 | 8.18 | 8.29 | 8.29 | 0.48% | 491,600 |
| Aug 7, 2025 | 8.60 | 8.84 | 8.21 | 8.25 | 8.25 | -4.84% | 547,600 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.62 | 8.67 | 8.67 | -2.58% | 313,800 |
| Aug 5, 2025 | 9.08 | 9.11 | 8.80 | 8.90 | 8.90 | -2.31% | 502,714 |
| Aug 1, 2025 | 9.16 | 9.23 | 9.05 | 9.11 | 9.11 | -2.36% | 402,700 |
| Jul 31, 2025 | 8.96 | 9.45 | 8.96 | 9.33 | 9.33 | 3.32% | 455,329 |
| Jul 30, 2025 | 9.12 | 9.13 | 8.96 | 9.03 | 9.03 | -1.10% | 228,146 |
| Jul 29, 2025 | 9.10 | 9.21 | 8.83 | 9.13 | 9.13 | 0.11% | 390,100 |
| Jul 28, 2025 | 8.84 | 9.15 | 8.72 | 9.12 | 9.12 | 4.11% | 688,234 |
| Jul 25, 2025 | 7.45 | 8.89 | 7.40 | 8.76 | 8.76 | 25.14% | 1,564,635 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.89 | 7.00 | 7.00 | -0.57% | 304,000 |
| Jul 23, 2025 | 7.00 | 7.08 | 6.95 | 7.04 | 7.04 | 0.72% | 136,100 |
| Jul 22, 2025 | 6.99 | 7.07 | 6.98 | 6.99 | 6.99 | -1.27% | 94,700 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.02 | 7.08 | 7.08 | -0.42% | 175,100 |
| Jul 18, 2025 | 7.00 | 7.21 | 6.95 | 7.11 | 7.11 | 2.16% | 257,648 |
| Jul 17, 2025 | 7.03 | 7.06 | 6.94 | 6.96 | 6.96 | - | 138,200 |
| Jul 16, 2025 | 7.20 | 7.28 | 6.90 | 6.96 | 6.96 | -3.20% | 324,500 |
| Jul 15, 2025 | 7.20 | 7.30 | 7.10 | 7.19 | 7.19 | -0.83% | 96,447 |
| Jul 14, 2025 | 7.20 | 7.26 | 7.10 | 7.25 | 7.25 | 0.97% | 122,482 |
| Jul 11, 2025 | 7.17 | 7.24 | 7.10 | 7.18 | 7.18 | 0.98% | 128,700 |
| Jul 10, 2025 | 7.32 | 7.32 | 7.08 | 7.11 | 7.11 | -3.66% | 278,500 |
| Jul 9, 2025 | 7.35 | 7.45 | 7.25 | 7.38 | 7.38 | 0.41% | 180,906 |
| Jul 8, 2025 | 7.12 | 7.41 | 7.04 | 7.35 | 7.35 | 5.76% | 348,030 |
| Jul 7, 2025 | 7.16 | 7.16 | 6.90 | 6.95 | 6.95 | -2.93% | 345,019 |
| Jul 4, 2025 | 7.28 | 7.29 | 7.12 | 7.16 | 7.16 | -1.92% | 201,429 |
| Jul 3, 2025 | 7.20 | 7.34 | 7.12 | 7.30 | 7.30 | 2.67% | 132,700 |
| Jul 2, 2025 | 7.16 | 7.22 | 6.90 | 7.11 | 7.11 | -0.84% | 392,249 |
| Jun 30, 2025 | 7.24 | 7.40 | 7.15 | 7.17 | 7.17 | -1.10% | 146,200 |
| Jun 27, 2025 | 7.47 | 7.69 | 7.21 | 7.25 | 7.25 | -3.07% | 161,301 |
| Jun 26, 2025 | 7.78 | 7.78 | 7.42 | 7.48 | 7.48 | -1.45% | 146,901 |
| Jun 25, 2025 | 7.36 | 7.68 | 7.36 | 7.59 | 7.59 | 3.12% | 345,849 |
| Jun 24, 2025 | 7.48 | 7.55 | 7.31 | 7.36 | 7.36 | -3.41% | 145,100 |
| Jun 23, 2025 | 7.96 | 7.97 | 7.61 | 7.62 | 7.62 | -3.18% | 386,130 |
| Jun 20, 2025 | 7.96 | 7.96 | 7.82 | 7.87 | 7.87 | -1.75% | 219,000 |
| Jun 19, 2025 | 8.07 | 8.10 | 7.97 | 8.01 | 8.01 | -0.25% | 138,200 |
| Jun 18, 2025 | 8.00 | 8.10 | 7.99 | 8.03 | 8.03 | 1.01% | 175,200 |
| Jun 17, 2025 | 7.94 | 8.12 | 7.91 | 7.95 | 7.95 | 1.02% | 291,300 |
| Jun 16, 2025 | 7.95 | 7.95 | 7.57 | 7.87 | 7.87 | -0.76% | 241,832 |
| Jun 13, 2025 | 8.09 | 8.32 | 7.89 | 7.93 | 7.93 | 0.76% | 426,600 |
| Jun 12, 2025 | 7.91 | 7.91 | 7.74 | 7.87 | 7.87 | -0.51% | 156,604 |
| Jun 11, 2025 | 7.68 | 7.94 | 7.65 | 7.91 | 7.91 | 4.08% | 306,016 |
| Jun 10, 2025 | 7.53 | 7.64 | 7.49 | 7.60 | 7.60 | 1.47% | 897,334 |
| Jun 9, 2025 | 7.42 | 7.56 | 7.33 | 7.49 | 7.49 | - | 132,301 |
| Jun 6, 2025 | 7.35 | 7.69 | 7.35 | 7.49 | 7.49 | 3.03% | 469,400 |
| Jun 5, 2025 | 7.23 | 7.40 | 7.21 | 7.27 | 7.27 | 1.68% | 203,112 |