Vital Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.470	0.470	0.350	0.390	0.390	397,300
2022-06-24	0.390	0.410	0.390	0.410	0.410	28,500
2022-06-23	0.420	0.420	0.390	0.400	0.400	217,800
2022-06-22	0.410	0.430	0.410	0.430	0.430	18,900
2022-06-21	0.440	0.460	0.440	0.450	0.450	77,000
2022-06-20	0.420	0.460	0.400	0.420	0.420	95,500
2022-06-17	0.450	0.450	0.430	0.430	0.430	69,600
2022-06-16	0.440	0.470	0.430	0.450	0.450	136,600
2022-06-15	0.460	0.470	0.460	0.460	0.460	29,700
2022-06-14	0.520	0.520	0.460	0.460	0.460	162,700
2022-06-13	0.510	0.530	0.490	0.520	0.520	147,500
2022-06-10	0.500	0.540	0.500	0.530	0.530	101,300
2022-06-09	0.550	0.550	0.510	0.510	0.510	147,600
2022-06-08	0.520	0.560	0.520	0.550	0.550	424,300
2022-06-07	0.500	0.520	0.480	0.510	0.510	600,600
2022-06-06	0.490	0.500	0.480	0.480	0.480	172,800
2022-06-03	0.480	0.490	0.480	0.490	0.490	61,900
2022-06-02	0.470	0.490	0.460	0.470	0.470	161,400
2022-06-01	0.450	0.490	0.450	0.470	0.470	99,900
2022-05-31	0.440	0.490	0.440	0.450	0.450	429,100
2022-05-30	0.440	0.440	0.420	0.440	0.440	212,700
2022-05-27	0.430	0.440	0.430	0.430	0.430	159,200
2022-05-26	0.390	0.410	0.390	0.410	0.410	123,500
2022-05-25	0.390	0.390	0.390	0.390	0.390	38,500
2022-05-24	0.350	0.390	0.350	0.390	0.390	37,500
2022-05-20	0.380	0.380	0.370	0.380	0.380	9,200
2022-05-19	0.390	0.390	0.350	0.370	0.370	100,100
2022-05-18	0.380	0.380	0.350	0.350	0.350	4,900
2022-05-17	0.400	0.400	0.380	0.380	0.380	17,200
2022-05-16	0.340	0.350	0.340	0.350	0.350	385,900
2022-05-13	0.350	0.350	0.340	0.340	0.340	91,400
2022-05-12	0.370	0.370	0.360	0.360	0.360	43,000
2022-05-11	0.380	0.400	0.350	0.380	0.380	103,500
2022-05-10	0.400	0.410	0.380	0.400	0.400	39,400
2022-05-09	0.400	0.420	0.400	0.400	0.400	67,800
2022-05-06	0.390	0.430	0.390	0.420	0.420	58,800
2022-05-05	0.420	0.440	0.400	0.420	0.420	152,800
2022-05-04	0.420	0.420	0.410	0.420	0.420	119,000
2022-05-03	0.420	0.420	0.390	0.400	0.400	24,100
2022-05-02	0.390	0.410	0.390	0.390	0.390	34,800
2022-04-29	0.420	0.420	0.410	0.410	0.410	36,800
2022-04-28	0.400	0.420	0.390	0.420	0.420	365,100
2022-04-27	0.400	0.400	0.390	0.390	0.390	352,000
2022-04-26	0.400	0.400	0.380	0.380	0.380	224,400
2022-04-25	0.380	0.400	0.350	0.400	0.400	60,000
2022-04-22	0.380	0.380	0.380	0.380	0.380	352,700
2022-04-21	0.350	0.380	0.320	0.380	0.380	314,000
2022-04-20	0.380	0.380	0.360	0.380	0.380	30,400
2022-04-19	0.370	0.380	0.370	0.380	0.380	53,300
2022-04-18	0.290	0.380	0.290	0.380	0.380	274,300
2022-04-14	0.300	0.300	0.300	0.300	0.300	5,000
2022-04-13	0.320	0.320	0.270	0.270	0.270	205,200
2022-04-12	0.250	0.260	0.250	0.260	0.260	6,500
2022-04-11	0.260	0.260	0.260	0.260	0.260	20,000
2022-04-08	0.290	0.290	0.280	0.280	0.280	20,600
2022-04-07	0.300	0.300	0.300	0.300	0.300	13,500
2022-04-06	0.280	0.300	0.280	0.300	0.300	52,000
2022-04-05	0.240	0.340	0.240	0.300	0.300	432,700
2022-04-04	0.230	0.240	0.230	0.240	0.240	53,500
2022-04-01	0.220	0.230	0.220	0.230	0.230	27,500

← NewerPage 19 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.