Canadian Sec - Delayed Quote CAD

Vortex Energy Corp. (VRTX.CN)

0.3950

-0.0050

(-1.25%)

At close: May 14 at 2:50:41 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.3150	0.6500	0.3150	0.3950	0.3950	32,400
May 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 12, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,877
May 9, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 8, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,520
May 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
May 2, 2025	0.3600	0.3800	0.3600	0.3800	0.3800	3,408
May 1, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	3,750
Apr 30, 2025	0.3600	0.3800	0.3600	0.3800	0.3800	3,501
Apr 29, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Apr 25, 2025	0.3550	0.3550	0.3300	0.3300	0.3300	5,000
Apr 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 23, 2025	0.3550	0.3550	0.3400	0.3400	0.3400	10,001
Apr 22, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	16,500
Apr 21, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 17, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	600
Apr 16, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	2,000
Apr 15, 2025	0.3200	0.3600	0.3200	0.3600	0.3600	46,024
Apr 14, 2025	0.4150	0.4200	0.3200	0.3700	0.3700	23,759
Apr 11, 2025	0.4000	0.4350	0.3150	0.3700	0.3700	15,907
Apr 10, 2025	0.3800	0.5200	0.3150	0.4000	0.4000	30,157
Apr 9, 2025	0.3900	0.3900	0.3300	0.3300	0.3300	9,288
Apr 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,503
Apr 7, 2025	0.6900	0.6900	0.4950	0.5700	0.5700	2,000
Apr 4, 2025	0.8400	0.8400	0.4000	0.6800	0.6800	23,305
Apr 3, 2025	1.5000	1.5000	1.5000	1.5000	1.5000	2,192
Apr 2, 2025	1.5000	1.5000	1.5000	1.5000	1.5000	1,164
Apr 1, 2025	1:10 Stock Splits
Apr 1, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	10
Mar 31, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 28, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	7,416
Mar 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	913
Mar 26, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 25, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Mar 24, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 21, 2025	0.7000	0.7000	0.6000	0.6000	0.6000	1,706
Mar 20, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 19, 2025	0.7000	0.7500	0.7000	0.7000	0.7000	8,400
Mar 18, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 17, 2025	0.8000	0.8000	0.7500	0.7500	0.7500	9,511
Mar 14, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 13, 2025	0.7500	0.8500	0.7500	0.8500	0.8500	200
Mar 12, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 11, 2025	0.8000	0.8000	0.7000	0.7500	0.7500	11,651
Mar 10, 2025	1.2000	1.2000	0.7500	0.7500	0.7500	6,238
Mar 7, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 6, 2025	1.4500	1.4500	0.8500	0.8500	0.8500	1,901
Mar 5, 2025	0.9000	1.1000	0.8500	1.1000	1.1000	7,600
Mar 4, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 3, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	100
Feb 28, 2025	0.9000	1.0000	0.9000	1.0000	1.0000	3,400
Feb 27, 2025	1.2000	1.2500	0.9500	0.9500	0.9500	27,969
Feb 26, 2025	0.9500	1.5000	0.9500	1.2500	1.2500	36,350
Feb 25, 2025	0.7500	0.9000	0.7000	0.9000	0.9000	21,869
Feb 24, 2025	0.6500	0.7000	0.6500	0.7000	0.7000	7,050
Feb 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 20, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	3,600
Feb 19, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	10,554
Feb 18, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	20,551
Feb 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	420
Feb 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	3,611
Feb 12, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Feb 11, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	500
Feb 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 6, 2025	0.4000	0.4500	0.4000	0.4500	0.4500	4,400
Feb 5, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	13,202
Feb 4, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	450
Feb 3, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	14,650
Jan 31, 2025	0.6000	0.6000	0.5000	0.5000	0.5000	30,407
Jan 30, 2025	0.5000	0.5500	0.5000	0.5500	0.5500	12,480
Jan 29, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	435
Jan 28, 2025	0.5000	0.5000	0.4500	0.5000	0.5000	3,200
Jan 27, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	10,350
Jan 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	7,260
Jan 23, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Jan 22, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	700
Jan 21, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	14,221
Jan 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,290
Jan 17, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	12,201
Jan 16, 2025	0.4000	0.4500	0.4000	0.4500	0.4500	5,950
Jan 15, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	9,859
Jan 14, 2025	0.4000	0.4500	0.4000	0.4000	0.4000	13,000
Jan 13, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	27,584
Jan 10, 2025	0.4000	0.4500	0.4000	0.4000	0.4000	2,433
Jan 9, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	27,150
Jan 8, 2025	0.4500	0.5000	0.4500	0.4500	0.4500	13,511
Jan 7, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	1,230
Jan 6, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	23,216
Jan 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	2,050
Jan 2, 2025	0.5000	0.5500	0.4500	0.4500	0.4500	114,142
Dec 31, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	14,978
Dec 30, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	54,770
Dec 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	460
Dec 24, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	2,700
Dec 23, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	7,278
Dec 20, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	5,487
Dec 19, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	26,096
Dec 18, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	20,700
Dec 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,150
Dec 16, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	1,920
Dec 13, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	5,500
Dec 12, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	2,200
Dec 11, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	4,560
Dec 10, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	2,500
Dec 9, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	5,600
Dec 6, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	1,500
Dec 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	38,600
Dec 4, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	68,415
Dec 3, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	9,900
Dec 2, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	1,303
Nov 29, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	5,550
Nov 28, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	1,650
Nov 27, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	9,772
Nov 26, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	17,784
Nov 25, 2024	0.5500	0.6000	0.5500	0.5500	0.5500	3,902
Nov 22, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	5,455
Nov 21, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	6,800
Nov 20, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	25,513
Nov 19, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	13,976
Nov 18, 2024	0.6000	0.6500	0.5500	0.5500	0.5500	7,511
Nov 15, 2024	0.6000	0.6500	0.6000	0.6000	0.6000	15,850
Nov 14, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	8,405
Nov 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Nov 12, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	9,700
Nov 11, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	12,980
Nov 8, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	31,911
Nov 7, 2024	0.6000	0.6500	0.5500	0.5500	0.5500	65,630
Nov 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,920
Nov 5, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	9,405
Nov 4, 2024	0.6500	0.7000	0.6500	0.6500	0.6500	3,426
Nov 1, 2024	0.7500	0.7500	0.6500	0.6500	0.6500	27,069
Oct 31, 2024	0.8500	0.8500	0.7000	0.7000	0.7000	38,892
Oct 30, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	32,286
Oct 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	12,316
Oct 28, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	6,813
Oct 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	11,025
Oct 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	20,360
Oct 23, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,150
Oct 22, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	9,000
Oct 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,203
Oct 18, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	5,320
Oct 17, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	3,142
Oct 16, 2024	1.0000	1.0500	0.9500	0.9500	0.9500	5,017
Oct 15, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	7,500
Oct 11, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,560
Oct 10, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	3,500
Oct 9, 2024	1.0000	1.0500	0.9500	0.9500	0.9500	20,032
Oct 8, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	6,400
Oct 7, 2024	0.9500	1.0000	0.9500	0.9500	0.9500	16,928
Oct 4, 2024	0.9500	1.0000	0.9500	0.9500	0.9500	3,885
Oct 3, 2024	1.0500	1.0500	0.9500	0.9500	0.9500	16,756
Oct 2, 2024	1.1000	1.1000	1.0000	1.0500	1.0500	10,652
Oct 1, 2024	1.1500	1.1500	1.0000	1.0000	1.0000	15,800
Sep 30, 2024	1.1000	1.1500	1.1000	1.1000	1.1000	9,538
Sep 27, 2024	1.1500	1.1500	1.1000	1.1000	1.1000	2,720
Sep 26, 2024	1.2500	1.2500	1.1000	1.1000	1.1000	3,953
Sep 25, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	9,400
Sep 24, 2024	1.0500	1.0500	1.0000	1.0500	1.0500	8,963
Sep 23, 2024	1.1500	1.1500	1.0500	1.0500	1.0500	17,131
Sep 20, 2024	1.1500	1.1500	1.0500	1.1000	1.1000	7,400
Sep 19, 2024	1.1500	1.2000	1.1000	1.1000	1.1000	112,280
Sep 18, 2024	1.1500	1.2000	1.1500	1.1500	1.1500	4,350
Sep 17, 2024	1.2000	1.2000	1.1000	1.1500	1.1500	7,600
Sep 16, 2024	1.2000	1.2000	1.1500	1.2000	1.2000	5,257
Sep 13, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	1,086
Sep 12, 2024	1.3500	1.4000	1.3000	1.3000	1.3000	3,640
Sep 11, 2024	1.3500	1.3500	1.3000	1.3000	1.3000	3,761
Sep 10, 2024	1.3500	1.3500	1.2500	1.2500	1.2500	2,067
Sep 9, 2024	1.3500	1.4000	1.3500	1.3500	1.3500	8,300
Sep 6, 2024	1.4000	1.4000	1.3500	1.3500	1.3500	6,700
Sep 5, 2024	1.4000	1.4000	1.3500	1.3500	1.3500	4,050
Sep 4, 2024	1.4500	1.4500	1.3500	1.3500	1.3500	9,245
Sep 3, 2024	1.4000	1.4500	1.4000	1.4000	1.4000	2,038
Aug 30, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	25,159
Aug 29, 2024	1.4500	1.5000	1.4000	1.4500	1.4500	6,444
Aug 28, 2024	1.4500	1.4500	1.4000	1.4000	1.4000	1,452
Aug 27, 2024	1.5000	1.5000	1.4500	1.4500	1.4500	950
Aug 26, 2024	1.5000	1.5000	1.4500	1.4500	1.4500	6,750
Aug 23, 2024	1.5000	1.5000	1.4500	1.5000	1.5000	3,250
Aug 22, 2024	1.5500	1.5500	1.5000	1.5000	1.5000	3,760
Aug 21, 2024	1.5500	1.6000	1.5000	1.5000	1.5000	5,295
Aug 20, 2024	1.6500	1.6500	1.4500	1.5000	1.5000	15,612
Aug 19, 2024	1.6500	1.6500	1.6000	1.6000	1.6000	2,817
Aug 16, 2024	1.6500	1.7000	1.6500	1.6500	1.6500	2,900
Aug 15, 2024	1.6500	1.7000	1.6500	1.6750	1.6750	525
Aug 14, 2024	1.7500	1.7500	1.6500	1.6500	1.6500	5,450
Aug 13, 2024	1.7500	1.7500	1.6500	1.6500	1.6500	2,900
Aug 12, 2024	1.7500	1.7500	1.7000	1.7000	1.7000	5,950
Aug 9, 2024	1.7500	1.7500	1.6500	1.6500	1.6500	1,490
Aug 8, 2024	1.8500	1.8500	1.7000	1.7500	1.7500	8,460
Aug 7, 2024	1.8500	1.8500	1.8000	1.8000	1.8000	8,131
Aug 6, 2024	1.8000	1.8500	1.8000	1.8000	1.8000	268
Aug 2, 2024	1.9000	1.9500	1.8000	1.8500	1.8500	5,112
Aug 1, 2024	2.0000	2.0000	1.9500	2.0000	2.0000	7,800
Jul 31, 2024	1.8000	1.9000	1.8000	1.9000	1.9000	1,770
Jul 30, 2024	2.0500	2.1000	1.8000	1.8000	1.8000	30,187
Jul 29, 2024	2.0500	2.0500	2.0000	2.0500	2.0500	2,300
Jul 26, 2024	2.1000	2.1000	2.0000	2.0000	2.0000	12,200
Jul 25, 2024	1.9500	2.0500	1.9500	2.0000	2.0000	1,921
Jul 24, 2024	1.9000	2.0000	1.9000	2.0000	2.0000	5,009
Jul 23, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	650
Jul 22, 2024	1.9500	2.0000	1.9500	2.0000	2.0000	2,973
Jul 19, 2024	2.0000	2.0000	1.9500	1.9500	1.9500	450
Jul 18, 2024	2.1000	2.1000	1.9500	2.0500	2.0500	2,220
Jul 17, 2024	2.1000	2.1000	2.0000	2.0000	2.0000	4,738
Jul 16, 2024	2.0000	2.0000	1.9500	2.0000	2.0000	1,450
Jul 15, 2024	2.0000	2.0500	1.9000	1.9500	1.9500	4,920
Jul 12, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	1,499
Jul 11, 2024	2.0000	2.0000	1.9500	1.9500	1.9500	5,280
Jul 10, 2024	2.1000	2.1000	2.0000	2.0000	2.0000	7,300
Jul 9, 2024	2.2000	2.2000	2.0500	2.0500	2.0500	3,846
Jul 8, 2024	2.1000	2.2500	2.0500	2.2500	2.2500	9,905
Jul 5, 2024	2.1500	2.1500	2.0500	2.0500	2.0500	798
Jul 4, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	2,180
Jul 3, 2024	2.3500	2.3500	2.1000	2.1000	2.1000	1,750
Jul 2, 2024	2.2000	2.2000	2.0000	2.1000	2.1000	8,054
Jun 28, 2024	2.1500	2.2000	2.1500	2.1500	2.1500	9,815
Jun 27, 2024	2.2000	2.2000	2.0500	2.0500	2.0500	5,518
Jun 26, 2024	2.2000	2.2000	2.1500	2.2000	2.2000	5,418
Jun 25, 2024	2.2000	2.2500	2.2000	2.2000	2.2000	1,862
Jun 24, 2024	2.2500	2.2500	2.1500	2.1500	2.1500	3,714
Jun 21, 2024	2.2000	2.3000	1.8500	2.2000	2.2000	8,775
Jun 20, 2024	2.2500	2.3000	2.2000	2.2000	2.2000	3,077
Jun 19, 2024	2.3500	2.3500	2.2500	2.2500	2.2500	1,200
Jun 18, 2024	2.3000	2.3500	2.2500	2.3000	2.3000	2,810
Jun 17, 2024	2.3500	2.3500	2.2500	2.2500	2.2500	4,979
Jun 14, 2024	2.3500	2.3500	2.3000	2.3000	2.3000	2,320
Jun 13, 2024	2.4000	2.4000	2.3500	2.3500	2.3500	1,635
Jun 12, 2024	2.5000	2.5500	2.4000	2.4000	2.4000	6,914
Jun 11, 2024	2.5000	2.5000	2.4500	2.4500	2.4500	819
Jun 10, 2024	2.3000	2.4500	2.3000	2.4000	2.4000	2,492
Jun 7, 2024	2.4000	2.4000	2.3000	2.3000	2.3000	4,070
Jun 6, 2024	2.7000	2.7000	2.3000	2.4000	2.4000	18,267
Jun 5, 2024	2.0500	2.6000	2.0500	2.6000	2.6000	18,683
Jun 4, 2024	2.2000	2.2000	2.2000	2.2000	2.2000	240
Jun 3, 2024	2.2000	2.2000	2.1000	2.1000	2.1000	10,110
May 31, 2024	2.1500	2.2000	2.1500	2.2000	2.2000	400
May 30, 2024	2.1500	2.2500	2.1500	2.1500	2.1500	3,500
May 29, 2024	2.2500	2.2500	2.1500	2.2000	2.2000	3,045
May 28, 2024	2.2000	2.2000	2.1000	2.2000	2.2000	5,160
May 27, 2024	2.2000	2.2000	2.1500	2.1500	2.1500	1,850
May 24, 2024	2.1500	2.1500	2.1000	2.1500	2.1500	2,372
May 23, 2024	2.1000	2.1000	2.0500	2.1000	2.1000	7,011
May 22, 2024	2.1000	2.1000	2.0500	2.1000	2.1000	4,703
May 21, 2024	2.1000	2.1000	2.0000	2.0000	2.0000	10,745
May 17, 2024	2.1000	2.1000	2.0500	2.0500	2.0500	5,959
May 16, 2024	2.1000	2.1000	2.0000	2.0500	2.0500	15,065
May 15, 2024	2.1000	2.1000	2.0000	2.0500	2.0500	5,156
May 14, 2024	2.0500	2.1000	2.0000	2.1000	2.1000	2,075

GURN.CN Global Uranium Corp.

0.1800

+2.86%

3PM.DU Infinity Lithium Corp Ltd

0.0112

0.00%

DIAH Diamond Holdings, Inc.

0.0001

0.00%

SRCX Stonebridge Resources Explorations Ltd.

0.0002

0.00%

OY4.SG Mogotes Metals Inc.

0.1085

-3.13%

002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD

19.36

-0.21%

EJZN.F Wealth Minerals Ltd.

0.0160

-10.11%

AVE.CN Aventis Energy Inc.

0.1950

+14.71%

000795.SZ Innuovo Technology Co., Ltd.

10.89

-0.37%

IMIMF Copper Quest Exploration Inc.

0.0551

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vortex Energy Corp. (VRTX.CN)

Related Tickers