Vital Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.360	0.360	0.350	0.360	0.360	23,500
2022-09-21	0.370	0.370	0.370	0.370	0.370	0
2022-09-20	0.370	0.370	0.370	0.370	0.370	7,300
2022-09-19	0.350	0.400	0.350	0.400	0.400	31,000
2022-09-16	0.360	0.400	0.350	0.350	0.350	11,000
2022-09-15	0.360	0.390	0.360	0.360	0.360	20,000
2022-09-14	0.390	0.390	0.390	0.390	0.390	0
2022-09-13	0.390	0.400	0.390	0.390	0.390	6,500
2022-09-12	0.370	0.370	0.370	0.370	0.370	1,000
2022-09-09	0.370	0.380	0.360	0.380	0.380	16,600
2022-09-08	0.360	0.360	0.350	0.350	0.350	12,800
2022-09-07	0.390	0.390	0.360	0.360	0.360	107,300
2022-09-06	0.390	0.410	0.390	0.400	0.400	7,200
2022-09-02	0.390	0.390	0.390	0.390	0.390	600
2022-09-01	0.380	0.400	0.360	0.380	0.380	43,400
2022-08-31	0.360	0.430	0.360	0.380	0.380	94,200
2022-08-30	0.400	0.400	0.350	0.360	0.360	54,200
2022-08-29	0.410	0.430	0.370	0.400	0.400	35,500
2022-08-26	0.420	0.440	0.380	0.380	0.380	11,200
2022-08-25	0.390	0.440	0.380	0.420	0.420	46,500
2022-08-24	0.370	0.390	0.370	0.370	0.370	10,500
2022-08-23	0.390	0.400	0.360	0.360	0.360	39,800
2022-08-22	0.350	0.360	0.350	0.360	0.360	43,700
2022-08-19	0.370	0.370	0.360	0.360	0.360	7,200
2022-08-18	0.370	0.400	0.370	0.370	0.370	4,600
2022-08-17	0.390	0.390	0.360	0.360	0.360	23,500
2022-08-16	0.400	0.400	0.370	0.370	0.370	7,500
2022-08-15	0.400	0.400	0.390	0.400	0.400	39,400
2022-08-12	0.370	0.430	0.370	0.420	0.420	71,800
2022-08-11	0.340	0.370	0.330	0.370	0.370	136,900
2022-08-10	0.330	0.340	0.330	0.340	0.340	20,100
2022-08-09	0.330	0.350	0.320	0.330	0.330	23,800
2022-08-08	0.320	0.340	0.320	0.340	0.340	35,600
2022-08-05	0.300	0.350	0.300	0.320	0.320	54,000
2022-08-04	0.310	0.310	0.310	0.310	0.310	1,600
2022-08-03	0.300	0.320	0.300	0.310	0.310	15,000
2022-08-02	0.320	0.320	0.300	0.300	0.300	74,300
2022-07-29	0.320	0.340	0.320	0.330	0.330	34,500
2022-07-28	0.330	0.330	0.320	0.320	0.320	37,500
2022-07-27	0.330	0.330	0.320	0.330	0.330	12,000
2022-07-26	0.330	0.340	0.330	0.340	0.340	35,800
2022-07-25	0.330	0.330	0.330	0.330	0.330	2,000
2022-07-22	0.350	0.350	0.350	0.350	0.350	0
2022-07-21	0.350	0.350	0.350	0.350	0.350	300
2022-07-20	0.360	0.360	0.320	0.350	0.350	3,500
2022-07-19	0.310	0.340	0.280	0.310	0.310	27,100
2022-07-18	0.320	0.320	0.320	0.320	0.320	500
2022-07-15	0.320	0.320	0.320	0.320	0.320	30,300
2022-07-14	0.320	0.320	0.320	0.320	0.320	6,100
2022-07-13	0.360	0.360	0.350	0.350	0.350	8,800
2022-07-12	0.350	0.350	0.310	0.310	0.310	17,800
2022-07-11	0.400	0.400	0.360	0.370	0.370	35,500
2022-07-08	0.350	0.400	0.350	0.400	0.400	60,600
2022-07-07	0.280	0.330	0.280	0.310	0.310	107,700
2022-07-06	0.310	0.310	0.300	0.300	0.300	74,900
2022-07-05	0.330	0.330	0.270	0.330	0.330	33,400
2022-07-04	0.340	0.350	0.340	0.350	0.350	51,900
2022-06-30	0.340	0.380	0.340	0.360	0.360	7,000
2022-06-29	0.400	0.400	0.380	0.380	0.380	101,500
2022-06-28	0.400	0.400	0.400	0.400	0.400	53,600

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.