OTC Markets OTCQX - Delayed Quote
USD
Valeura Energy Inc. (VLERF)
12.42
+0.16
(+1.31%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.40 | 12.44 | 12.28 | 12.42 | 12.42 | 18,200 |
|
Oct 29, 2026
|
12.22 | 12.30 | 12.22 | 12.26 | 12.26 | 6,500 |
|
Oct 28, 2026
|
11.99 | 12.26 | 11.99 | 12.26 | 12.26 | 16,400 |
|
Oct 27, 2026
|
12.02 | 12.15 | 11.98 | 11.98 | 11.98 | 60,600 |
|
Oct 26, 2026
|
12.17 | 12.20 | 12.07 | 12.15 | 12.15 | 18,800 |
|
Oct 23, 2026
|
12.25 | 12.56 | 12.25 | 12.40 | 12.40 | 33,400 |
|
Oct 22, 2026
|
12.14 | 12.14 | 11.96 | 12.10 | 12.10 | 19,200 |
|
Oct 21, 2026
|
12.00 | 12.18 | 11.91 | 12.18 | 12.18 | 7,200 |
|
Oct 20, 2026
|
9.99 | 12.21 | 9.99 | 11.98 | 11.98 | 70,000 |
|
Oct 19, 2026
|
10.15 | 12.10 | 10.15 | 12.08 | 12.08 | 36,400 |
|
Oct 16, 2026
|
11.03 | 11.94 | 11.03 | 11.94 | 11.94 | 25,700 |
|
Oct 15, 2026
|
11.56 | 11.81 | 11.52 | 11.62 | 11.62 | 77,300 |
|
Oct 14, 2026
|
11.72 | 11.76 | 11.65 | 11.76 | 11.76 | 39,800 |
|
Oct 13, 2026
|
11.57 | 11.66 | 11.45 | 11.63 | 11.63 | 41,800 |
|
Oct 12, 2026
|
11.41 | 11.66 | 11.41 | 11.53 | 11.53 | 5,000 |
|
Oct 9, 2026
|
11.42 | 11.67 | 11.42 | 11.58 | 11.58 | 55,800 |
|
Oct 8, 2026
|
11.60 | 11.60 | 11.26 | 11.54 | 11.54 | 27,600 |
|
Oct 7, 2026
|
10.87 | 11.36 | 10.84 | 11.25 | 11.25 | 79,700 |
|
Oct 6, 2026
|
9.99 | 10.78 | 9.99 | 10.77 | 10.77 | 60,100 |
|
Oct 5, 2026
|
10.69 | 10.88 | 10.69 | 10.77 | 10.77 | 11,100 |
|
Oct 2, 2026
|
10.35 | 10.81 | 10.35 | 10.77 | 10.77 | 29,500 |
|
Oct 1, 2026
|
10.52 | 10.62 | 10.52 | 10.53 | 10.53 | 8,300 |
|
Sep 30, 2026
|
10.56 | 10.63 | 10.35 | 10.36 | 10.36 | 29,200 |
|
Sep 29, 2026
|
10.28 | 10.44 | 10.24 | 10.28 | 10.28 | 33,800 |
|
Sep 28, 2026
|
10.57 | 10.62 | 10.49 | 10.49 | 10.49 | 13,300 |
|
Sep 25, 2026
|
10.72 | 10.81 | 10.44 | 10.50 | 10.50 | 54,700 |
|
Sep 24, 2026
|
10.99 | 11.08 | 10.77 | 10.81 | 10.81 | 43,700 |
|
Sep 23, 2026
|
10.66 | 10.74 | 10.66 | 10.70 | 10.70 | 11,200 |
|
Sep 22, 2026
|
10.54 | 10.80 | 10.54 | 10.60 | 10.60 | 26,000 |
|
Sep 21, 2026
|
10.87 | 10.87 | 10.51 | 10.76 | 10.76 | 20,900 |
|
Sep 18, 2026
|
11.17 | 11.19 | 11.02 | 11.19 | 11.19 | 32,000 |
|
Sep 17, 2026
|
10.66 | 11.06 | 10.65 | 10.97 | 10.97 | 28,000 |
|
Sep 16, 2026
|
11.12 | 11.20 | 10.66 | 10.80 | 10.80 | 97,200 |
|
Sep 15, 2026
|
10.79 | 11.02 | 10.74 | 11.02 | 11.02 | 76,100 |
|
Sep 14, 2026
|
10.59 | 10.78 | 10.58 | 10.58 | 10.58 | 34,500 |
|
Sep 11, 2026
|
10.35 | 10.61 | 10.34 | 10.61 | 10.61 | 17,900 |
|
Sep 10, 2026
|
10.42 | 10.72 | 10.24 | 10.55 | 10.55 | 43,700 |
|
Sep 9, 2026
|
10.13 | 10.49 | 10.13 | 10.34 | 10.34 | 59,800 |
|
Sep 8, 2026
|
10.42 | 10.42 | 10.08 | 10.10 | 10.10 | 56,300 |
|
Sep 4, 2026
|
10.08 | 10.11 | 9.98 | 10.05 | 10.05 | 23,700 |
|
Sep 3, 2026
|
10.41 | 10.41 | 10.07 | 10.07 | 10.07 | 63,700 |
|
Sep 2, 2026
|
10.34 | 10.38 | 10.16 | 10.34 | 10.34 | 79,100 |
|
Sep 1, 2026
|
10.00 | 10.42 | 9.80 | 10.42 | 10.42 | 61,700 |
|
Aug 31, 2026
|
9.70 | 9.89 | 9.53 | 9.78 | 9.78 | 26,500 |
|
Aug 28, 2026
|
9.50 | 9.53 | 9.23 | 9.53 | 9.53 | 18,500 |
|
Aug 27, 2026
|
9.17 | 9.49 | 9.17 | 9.47 | 9.47 | 34,600 |
|
Aug 26, 2026
|
9.03 | 9.29 | 8.99 | 9.22 | 9.22 | 63,500 |
|
Aug 25, 2026
|
9.21 | 9.21 | 9.02 | 9.08 | 9.08 | 22,000 |
|
Aug 24, 2026
|
9.33 | 9.37 | 9.19 | 9.28 | 9.28 | 42,200 |
|
Aug 21, 2026
|
9.59 | 9.59 | 9.44 | 9.52 | 9.52 | 30,500 |
|
Aug 20, 2026
|
9.50 | 9.67 | 9.34 | 9.52 | 9.52 | 52,800 |
|
Aug 19, 2026
|
9.46 | 9.46 | 9.22 | 9.22 | 9.22 | 57,700 |
|
Aug 18, 2026
|
9.21 | 9.35 | 9.21 | 9.34 | 9.34 | 22,000 |
|
Aug 17, 2026
|
9.00 | 9.15 | 9.00 | 9.14 | 9.14 | 41,800 |
|
Aug 14, 2026
|
8.78 | 8.94 | 8.78 | 8.94 | 8.94 | 29,300 |
|
Aug 13, 2026
|
8.67 | 8.77 | 8.67 | 8.68 | 8.68 | 29,300 |
|
Aug 12, 2026
|
8.85 | 8.93 | 8.82 | 8.82 | 8.82 | 16,400 |
|
Aug 11, 2026
|
8.72 | 8.89 | 8.72 | 8.87 | 8.87 | 34,300 |
|
Aug 10, 2026
|
8.64 | 8.74 | 8.56 | 8.74 | 8.74 | 36,000 |
|
Aug 7, 2026
|
8.43 | 8.47 | 8.17 | 8.25 | 8.25 | 48,200 |
|
Aug 6, 2026
|
8.66 | 8.66 | 8.25 | 8.35 | 8.35 | 58,600 |
|
Aug 5, 2026
|
8.57 | 8.57 | 8.35 | 8.35 | 8.35 | 18,300 |
|
Aug 4, 2026
|
8.37 | 8.55 | 8.37 | 8.54 | 8.54 | 5,700 |
|
Aug 3, 2026
|
8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 900 |
|
Jul 31, 2026
|
8.75 | 8.92 | 8.75 | 8.91 | 8.91 | 19,300 |
|
Jul 30, 2026
|
8.48 | 8.56 | 8.34 | 8.56 | 8.56 | 8,400 |
|
Jul 29, 2026
|
8.41 | 8.43 | 8.32 | 8.43 | 8.43 | 23,100 |
|
Jul 28, 2026
|
8.17 | 8.22 | 7.98 | 8.03 | 8.03 | 55,000 |
|
Jul 27, 2026
|
8.51 | 8.51 | 8.31 | 8.35 | 8.35 | 76,100 |
|
Jul 24, 2026
|
8.90 | 8.94 | 8.90 | 8.90 | 8.90 | 34,900 |
|
Jul 23, 2026
|
9.24 | 9.37 | 9.10 | 9.10 | 9.10 | 43,200 |
|
Jul 22, 2026
|
8.98 | 9.19 | 8.87 | 9.02 | 9.02 | 65,000 |
|
Jul 21, 2026
|
8.67 | 8.75 | 8.67 | 8.75 | 8.75 | 46,600 |
|
Jul 20, 2026
|
8.27 | 8.54 | 8.27 | 8.47 | 8.47 | 43,100 |
|
Jul 17, 2026
|
8.16 | 8.36 | 8.16 | 8.32 | 8.32 | 27,100 |
|
Jul 16, 2026
|
8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 14,100 |
|
Jul 15, 2026
|
7.97 | 7.97 | 7.84 | 7.90 | 7.90 | 12,600 |
|
Jul 14, 2026
|
8.20 | 8.20 | 8.04 | 8.07 | 8.07 | 15,900 |
|
Jul 13, 2026
|
7.76 | 8.15 | 7.75 | 8.15 | 8.15 | 18,800 |
|
Jul 10, 2026
|
7.53 | 7.63 | 7.52 | 7.63 | 7.63 | 8,200 |
|
Jul 9, 2026
|
8.00 | 8.09 | 7.57 | 7.70 | 7.70 | 342,100 |
|
Jul 8, 2026
|
7.69 | 7.97 | 7.69 | 7.86 | 7.86 | 22,800 |
|
Jul 7, 2026
|
7.44 | 7.66 | 7.44 | 7.61 | 7.61 | 32,900 |
|
Jul 6, 2026
|
7.79 | 7.79 | 7.39 | 7.44 | 7.44 | 79,200 |
|
Jul 2, 2026
|
7.23 | 7.45 | 7.23 | 7.45 | 7.45 | 24,300 |
|
Jul 1, 2026
|
7.29 | 7.29 | 7.26 | 7.26 | 7.26 | 6,500 |
|
Jun 30, 2026
|
7.39 | 7.41 | 7.25 | 7.32 | 7.32 | 14,100 |
|
Jun 29, 2026
|
7.42 | 7.49 | 7.32 | 7.32 | 7.32 | 11,900 |
|
Jun 26, 2026
|
7.16 | 7.19 | 7.12 | 7.18 | 7.18 | 35,600 |
|
Jun 25, 2026
|
7.25 | 7.29 | 7.18 | 7.25 | 7.25 | 45,000 |
|
Jun 24, 2026
|
7.62 | 7.62 | 7.31 | 7.33 | 7.33 | 102,600 |
|
Jun 23, 2026
|
7.72 | 7.72 | 7.66 | 7.69 | 7.69 | 54,500 |
|
Jun 22, 2026
|
7.88 | 7.88 | 7.81 | 7.82 | 7.82 | 27,900 |
|
Jun 18, 2026
|
7.81 | 7.81 | 7.50 | 7.70 | 7.70 | 117,700 |
|
Jun 17, 2026
|
8.00 | 8.08 | 7.92 | 7.92 | 7.92 | 62,800 |
|
Jun 16, 2026
|
7.96 | 7.96 | 7.81 | 7.86 | 7.86 | 55,400 |
|
Jun 15, 2026
|
7.99 | 8.18 | 7.90 | 8.18 | 8.18 | 65,500 |
|
Jun 12, 2026
|
8.31 | 8.31 | 8.25 | 8.31 | 8.31 | 72,600 |
|
Jun 11, 2026
|
8.40 | 8.55 | 8.27 | 8.41 | 8.41 | 58,500 |
|
Jun 10, 2026
|
8.05 | 8.28 | 8.05 | 8.25 | 8.25 | 95,100 |
|
Jun 9, 2026
|
8.14 | 8.14 | 7.88 | 7.88 | 7.88 | 36,300 |
|
Jun 8, 2026
|
8.19 | 8.21 | 8.13 | 8.21 | 8.21 | 57,900 |
|
Jun 5, 2026
|
8.02 | 8.06 | 7.91 | 8.02 | 8.02 | 90,200 |
|
Jun 4, 2026
|
8.22 | 8.38 | 8.03 | 8.32 | 8.32 | 43,200 |
|
Jun 3, 2026
|
8.22 | 8.40 | 8.21 | 8.27 | 8.27 | 37,500 |
|
Jun 2, 2026
|
8.10 | 8.26 | 8.10 | 8.15 | 8.15 | 42,200 |
|
Jun 1, 2026
|
8.04 | 8.11 | 7.99 | 8.08 | 8.08 | 138,100 |
|
May 29, 2026
|
7.72 | 7.95 | 7.71 | 7.84 | 7.84 | 29,600 |
|
May 28, 2026
|
8.00 | 8.06 | 7.90 | 7.95 | 7.95 | 131,700 |
|
May 27, 2026
|
8.08 | 8.08 | 7.79 | 7.80 | 7.80 | 31,700 |
|
May 26, 2026
|
8.45 | 8.76 | 8.08 | 8.08 | 8.08 | 206,500 |
|
May 22, 2026
|
8.95 | 8.99 | 8.82 | 8.88 | 8.88 | 40,900 |
|
May 21, 2026
|
9.50 | 9.50 | 8.95 | 9.00 | 9.00 | 79,400 |
|
May 20, 2026
|
9.57 | 9.57 | 9.40 | 9.40 | 9.40 | 58,800 |
|
May 19, 2026
|
9.64 | 9.72 | 9.56 | 9.62 | 9.62 | 45,400 |
|
May 18, 2026
|
9.90 | 9.93 | 9.73 | 9.77 | 9.77 | 14,500 |
|
May 15, 2026
|
9.66 | 9.86 | 9.64 | 9.86 | 9.86 | 75,400 |
|
May 14, 2026
|
9.50 | 9.70 | 9.22 | 9.45 | 9.45 | 115,000 |
|
May 13, 2026
|
9.87 | 9.87 | 9.52 | 9.56 | 9.56 | 64,400 |
|
May 12, 2026
|
9.42 | 9.87 | 9.42 | 9.81 | 9.81 | 155,300 |
|
May 11, 2026
|
9.33 | 9.41 | 9.22 | 9.33 | 9.33 | 87,300 |
|
May 8, 2026
|
9.25 | 9.31 | 9.19 | 9.20 | 9.20 | 65,000 |
|
May 7, 2026
|
9.29 | 9.45 | 9.08 | 9.43 | 9.43 | 80,900 |
|
May 6, 2026
|
9.56 | 9.59 | 9.21 | 9.50 | 9.50 | 140,100 |
|
May 5, 2026
|
11.20 | 11.20 | 9.81 | 10.00 | 10.00 | 22,500 |
|
May 4, 2026
|
9.70 | 10.04 | 9.70 | 9.90 | 9.90 | 7,100 |
|
May 1, 2026
|
9.79 | 9.79 | 9.58 | 9.65 | 9.65 | 25,600 |
|
Apr 30, 2026
|
9.81 | 9.92 | 9.74 | 9.92 | 9.92 | 31,900 |
|
Apr 29, 2026
|
9.75 | 9.94 | 9.75 | 9.94 | 9.94 | 46,700 |
|
Apr 28, 2026
|
9.52 | 9.68 | 9.40 | 9.61 | 9.61 | 83,800 |
|
Apr 27, 2026
|
9.10 | 9.28 | 9.10 | 9.27 | 9.27 | 31,200 |
|
Apr 24, 2026
|
8.77 | 9.01 | 8.77 | 8.93 | 8.93 | 48,800 |
|
Apr 23, 2026
|
9.00 | 9.02 | 8.70 | 8.97 | 8.97 | 38,200 |
|
Apr 22, 2026
|
8.50 | 9.06 | 8.50 | 8.86 | 8.86 | 138,800 |
|
Apr 21, 2026
|
8.48 | 8.61 | 8.38 | 8.55 | 8.55 | 150,700 |
|
Apr 20, 2026
|
8.60 | 8.91 | 8.47 | 8.57 | 8.57 | 143,500 |
|
Apr 17, 2026
|
9.21 | 9.21 | 7.94 | 8.58 | 8.58 | 160,700 |
|
Apr 16, 2026
|
9.52 | 9.52 | 9.30 | 9.34 | 9.34 | 41,800 |
|
Apr 15, 2026
|
9.45 | 9.50 | 9.17 | 9.28 | 9.28 | 64,900 |
|
Apr 14, 2026
|
9.50 | 9.62 | 9.39 | 9.42 | 9.42 | 78,300 |
|
Apr 13, 2026
|
9.93 | 10.39 | 9.75 | 9.93 | 9.93 | 55,900 |
|
Apr 10, 2026
|
9.50 | 9.74 | 9.46 | 9.74 | 9.74 | 80,000 |
|
Apr 9, 2026
|
9.83 | 9.83 | 9.40 | 9.42 | 9.42 | 64,100 |
|
Apr 8, 2026
|
9.38 | 9.38 | 8.99 | 9.27 | 9.27 | 205,600 |
|
Apr 7, 2026
|
10.19 | 10.73 | 10.19 | 10.51 | 10.51 | 71,200 |
|
Apr 6, 2026
|
9.92 | 10.19 | 9.89 | 10.06 | 10.06 | 41,400 |
|
Apr 2, 2026
|
10.10 | 10.43 | 9.92 | 9.92 | 9.92 | 76,200 |
|
Apr 1, 2026
|
10.48 | 10.48 | 9.60 | 9.82 | 9.82 | 147,500 |
|
Mar 31, 2026
|
11.07 | 11.07 | 10.31 | 10.60 | 10.60 | 174,700 |
|
Mar 30, 2026
|
11.02 | 11.21 | 10.75 | 10.87 | 10.87 | 86,200 |
|
Mar 27, 2026
|
10.68 | 11.06 | 10.57 | 10.97 | 10.97 | 86,600 |
|
Mar 26, 2026
|
10.54 | 10.94 | 10.48 | 10.58 | 10.58 | 43,700 |
|
Mar 25, 2026
|
10.35 | 10.40 | 10.24 | 10.32 | 10.32 | 84,900 |
|
Mar 24, 2026
|
10.33 | 10.69 | 10.16 | 10.41 | 10.41 | 38,600 |
|
Mar 23, 2026
|
10.39 | 10.41 | 10.02 | 10.05 | 10.05 | 141,800 |
|
Mar 20, 2026
|
10.27 | 11.03 | 10.15 | 10.84 | 10.84 | 107,200 |
|
Mar 19, 2026
|
10.51 | 10.52 | 9.81 | 10.05 | 10.05 | 220,100 |
|
Mar 18, 2026
|
11.33 | 11.33 | 9.82 | 10.62 | 10.62 | 69,000 |
|
Mar 17, 2026
|
10.63 | 11.08 | 10.63 | 10.93 | 10.93 | 77,700 |
|
Mar 16, 2026
|
10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 77,400 |
|
Mar 13, 2026
|
10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 92,600 |
|
Mar 12, 2026
|
9.85 | 10.25 | 9.85 | 10.11 | 10.11 | 95,000 |
|
Mar 11, 2026
|
9.55 | 9.89 | 9.40 | 9.89 | 9.89 | 39,800 |
|
Mar 10, 2026
|
8.85 | 9.36 | 8.85 | 9.36 | 9.36 | 43,800 |
|
Mar 9, 2026
|
8.90 | 9.09 | 8.82 | 9.00 | 9.00 | 68,400 |
|
Mar 6, 2026
|
8.56 | 8.83 | 8.49 | 8.66 | 8.66 | 27,800 |
|
Mar 5, 2026
|
8.46 | 8.53 | 8.25 | 8.37 | 8.37 | 39,800 |
|
Mar 4, 2026
|
8.14 | 8.37 | 8.14 | 8.34 | 8.34 | 25,600 |
|
Mar 3, 2026
|
8.04 | 8.42 | 7.95 | 8.15 | 8.15 | 39,100 |
|
Mar 2, 2026
|
8.20 | 8.32 | 7.94 | 7.96 | 7.96 | 41,100 |
|
Feb 27, 2026
|
8.08 | 8.10 | 8.02 | 8.09 | 8.09 | 20,900 |
|
Feb 26, 2026
|
8.05 | 8.05 | 8.00 | 8.01 | 8.01 | 13,000 |
|
Feb 25, 2026
|
8.00 | 8.01 | 7.90 | 7.94 | 7.94 | 15,700 |
|
Feb 24, 2026
|
8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 7,600 |
|
Feb 23, 2026
|
8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 17,800 |
|
Feb 20, 2026
|
8.40 | 8.40 | 8.08 | 8.08 | 8.08 | 16,300 |
|
Feb 19, 2026
|
8.25 | 8.34 | 8.23 | 8.24 | 8.24 | 31,900 |
|
Feb 18, 2026
|
7.85 | 8.33 | 7.85 | 8.25 | 8.25 | 12,700 |
|
Feb 17, 2026
|
8.06 | 8.06 | 7.72 | 7.85 | 7.85 | 8,500 |
|
Feb 13, 2026
|
7.97 | 8.03 | 7.90 | 8.01 | 8.01 | 22,500 |
|
Feb 12, 2026
|
8.20 | 8.20 | 7.75 | 7.83 | 7.83 | 33,500 |
|
Feb 11, 2026
|
8.26 | 8.26 | 8.00 | 8.20 | 8.20 | 41,200 |
|
Feb 10, 2026
|
8.00 | 8.18 | 7.98 | 8.05 | 8.05 | 40,700 |
|
Feb 9, 2026
|
8.00 | 8.07 | 8.00 | 8.01 | 8.01 | 12,400 |
|
Feb 6, 2026
|
7.72 | 7.99 | 7.72 | 7.99 | 7.99 | 15,900 |
|
Feb 5, 2026
|
8.00 | 8.00 | 7.78 | 7.80 | 7.80 | 31,600 |
|
Feb 4, 2026
|
7.69 | 8.10 | 7.69 | 8.08 | 8.08 | 60,600 |
|
Feb 3, 2026
|
7.49 | 7.63 | 7.44 | 7.61 | 7.61 | 20,000 |
|
Feb 2, 2026
|
7.41 | 7.41 | 7.18 | 7.34 | 7.34 | 18,600 |
|
Jan 30, 2026
|
7.42 | 7.42 | 7.27 | 7.38 | 7.38 | 23,300 |
|
Jan 29, 2026
|
7.34 | 7.47 | 7.25 | 7.44 | 7.44 | 34,700 |
|
Jan 28, 2026
|
7.00 | 7.25 | 7.00 | 7.21 | 7.21 | 20,200 |
|
Jan 27, 2026
|
6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 33,100 |
|
Jan 26, 2026
|
6.75 | 6.89 | 6.64 | 6.81 | 6.81 | 10,400 |
|
Jan 23, 2026
|
6.59 | 6.79 | 6.50 | 6.70 | 6.70 | 9,600 |
|
Jan 22, 2026
|
6.63 | 6.63 | 6.42 | 6.52 | 6.52 | 17,300 |
|
Jan 21, 2026
|
6.39 | 6.58 | 6.39 | 6.58 | 6.58 | 47,600 |
|
Jan 20, 2026
|
6.20 | 6.32 | 6.19 | 6.29 | 6.29 | 17,500 |
|
Jan 16, 2026
|
6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 17,300 |
|
Jan 15, 2026
|
6.08 | 6.22 | 6.08 | 6.08 | 6.08 | 14,700 |
|
Jan 14, 2026
|
6.08 | 6.28 | 6.08 | 6.20 | 6.20 | 13,900 |
|
Jan 13, 2026
|
6.14 | 6.14 | 5.98 | 5.98 | 5.98 | 27,300 |
|
Jan 12, 2026
|
5.84 | 6.14 | 5.84 | 6.14 | 6.14 | 8,700 |
|
Jan 9, 2026
|
5.94 | 5.94 | 5.84 | 5.88 | 5.88 | 8,800 |
|
Jan 8, 2026
|
5.56 | 5.71 | 5.53 | 5.70 | 5.70 | 18,900 |
|
Jan 7, 2026
|
5.66 | 5.66 | 5.57 | 5.61 | 5.61 | 4,900 |
|
Jan 6, 2026
|
5.94 | 5.96 | 5.62 | 5.65 | 5.65 | 36,300 |
|
Jan 5, 2026
|
5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 66,400 |
|
Jan 2, 2026
|
6.50 | 6.50 | 5.80 | 5.92 | 5.92 | 36,800 |
|
Dec 31, 2025
|
5.99 | 5.99 | 5.87 | 5.96 | 5.96 | 8,400 |
|
Dec 30, 2025
|
6.01 | 6.15 | 6.01 | 6.11 | 6.11 | 15,000 |
|
Dec 29, 2025
|
6.50 | 6.50 | 5.95 | 6.08 | 6.08 | 12,700 |
|
Dec 26, 2025
|
6.49 | 6.49 | 6.15 | 6.15 | 6.15 | 4,700 |
|
Dec 24, 2025
|
6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3,900 |
|
Dec 23, 2025
|
5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 11,500 |
|
Dec 22, 2025
|
6.01 | 6.26 | 6.01 | 6.05 | 6.05 | 12,400 |
|
Dec 19, 2025
|
5.91 | 6.01 | 5.91 | 5.95 | 5.95 | 25,400 |
|
Dec 18, 2025
|
5.83 | 5.94 | 5.83 | 5.85 | 5.85 | 44,800 |
|
Dec 17, 2025
|
5.49 | 5.77 | 5.49 | 5.76 | 5.76 | 14,400 |
|
Dec 16, 2025
|
5.67 | 5.70 | 5.59 | 5.70 | 5.70 | 10,200 |
|
Dec 15, 2025
|
5.75 | 5.76 | 5.66 | 5.71 | 5.71 | 37,500 |
|
Dec 12, 2025
|
5.67 | 5.84 | 5.67 | 5.73 | 5.73 | 96,100 |
|
Dec 11, 2025
|
5.25 | 5.52 | 5.25 | 5.49 | 5.49 | 24,100 |
|
Dec 10, 2025
|
5.51 | 5.55 | 5.49 | 5.55 | 5.55 | 19,700 |
|
Dec 9, 2025
|
5.65 | 5.65 | 5.47 | 5.55 | 5.55 | 65,000 |
|
Dec 8, 2025
|
5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 23,700 |
|
Dec 5, 2025
|
5.67 | 5.75 | 5.67 | 5.74 | 5.74 | 29,500 |
|
Dec 4, 2025
|
5.50 | 5.63 | 5.50 | 5.60 | 5.60 | 26,000 |
|
Dec 3, 2025
|
5.50 | 5.55 | 5.49 | 5.49 | 5.49 | 5,700 |
|
Dec 2, 2025
|
5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 10,600 |
|
Dec 1, 2025
|
5.38 | 5.50 | 5.38 | 5.45 | 5.45 | 91,700 |
|
Nov 28, 2025
|
5.25 | 5.32 | 5.25 | 5.30 | 5.30 | 8,100 |
|
Nov 26, 2025
|
5.14 | 5.33 | 5.12 | 5.33 | 5.33 | 22,400 |
|
Nov 25, 2025
|
5.04 | 5.04 | 4.93 | 4.96 | 4.96 | 14,600 |
|
Nov 24, 2025
|
5.10 | 5.18 | 5.09 | 5.09 | 5.09 | 23,700 |
|
Nov 21, 2025
|
4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 8,100 |
|
Nov 20, 2025
|
5.34 | 5.43 | 5.19 | 5.19 | 5.19 | 29,700 |
|
Nov 19, 2025
|
5.10 | 5.28 | 4.96 | 5.28 | 5.28 | 27,000 |
|
Nov 18, 2025
|
5.06 | 5.29 | 5.06 | 5.19 | 5.19 | 8,200 |
|
Nov 17, 2025
|
5.11 | 5.34 | 5.05 | 5.05 | 5.05 | 40,400 |
|
Nov 14, 2025
|
4.79 | 5.16 | 4.64 | 5.11 | 5.11 | 26,800 |
|
Nov 13, 2025
|
4.81 | 4.81 | 4.69 | 4.69 | 4.69 | 11,800 |
|
Nov 12, 2025
|
4.78 | 4.88 | 4.78 | 4.84 | 4.84 | 4,000 |
|
Nov 11, 2025
|
4.69 | 4.80 | 4.69 | 4.80 | 4.80 | 27,100 |
|
Nov 10, 2025
|
4.49 | 4.65 | 4.49 | 4.65 | 4.65 | 80,600 |
|
Nov 7, 2025
|
4.47 | 4.47 | 4.35 | 4.42 | 4.42 | 20,700 |
|
Nov 6, 2025
|
4.49 | 4.49 | 4.40 | 4.43 | 4.43 | 42,600 |
|
Nov 5, 2025
|
4.54 | 4.54 | 4.37 | 4.41 | 4.41 | 14,600 |
|
Nov 4, 2025
|
4.60 | 4.60 | 4.49 | 4.51 | 4.51 | 11,200 |
|
Nov 3, 2025
|
4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 11,100 |
|
Oct 31, 2025
|
4.78 | 4.80 | 4.69 | 4.75 | 4.75 | 16,300 |
