Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vivakor Inc (VIVK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.81 0.855 0.807 0.8582 18,665
17th Jul 2025 (Thu) 0.8068 0.83 0.8068 0.833 8,607
16th Jul 2025 (Wed) 0.768 0.81 0.768 0.771 1,263
15th Jul 2025 (Tue) 0.76 0.782 0.7554 0.7793 2,896
14th Jul 2025 (Mon) 0.7662 0.78 0.731 0.7632 252
11th Jul 2025 (Fri) 0.77 0.7895 0.77 0.7825 1,956
10th Jul 2025 (Thu) 0.79 0.796 0.79 0.796 117
9th Jul 2025 (Wed) 0.79 0.79 0.7738 0.7738 369
8th Jul 2025 (Tue) 0.795 0.829 0.74 0.7869 7,177
7th Jul 2025 (Mon) 0.75 0.774 0.75 0.761 4,729
4th Jul 2025 (Fri) 0.7837 0.7841 0.771 0.7744 1,256
3rd Jul 2025 (Thu) 0.7837 0.7841 0.771 0.7744 1,256
2nd Jul 2025 (Wed) 0.791 0.8132 0.7884 0.7851 777
1st Jul 2025 (Tue) 0.7867 0.81 0.7821 0.781 5,071
30th Jun 2025 (Mon) 0.8071 0.8113 0.8039 0.80 1,514
27th Jun 2025 (Fri) 0.8456 0.8456 0.8154 0.812 1,579
26th Jun 2025 (Thu) 0.85 0.90 0.84 0.87 1,776
25th Jun 2025 (Wed) 0.8882 0.895 0.86 0.8885 6,930
24th Jun 2025 (Tue) 0.82 0.90 0.82 0.87 8,919
23rd Jun 2025 (Mon) 0.90 0.90 0.8101 0.8534 17,433
20th Jun 2025 (Fri) 0.73 1.01 0.671 0.9737 69,181
19th Jun 2025 (Thu) 0.75 0.751 0.716 0.7296 10,290
18th Jun 2025 (Wed) 0.75 0.751 0.716 0.7296 10,290
17th Jun 2025 (Tue) 0.797 0.8122 0.7567 0.7788 13,094
16th Jun 2025 (Mon) 0.8613 0.87 0.75 0.78 23,676
13th Jun 2025 (Fri) 0.955 1.00 0.8301 0.8553 41,609
12th Jun 2025 (Thu) 0.8599 0.95 0.814 0.858 28,786
11th Jun 2025 (Wed) 0.785 0.8558 0.7798 0.8558 52,990
10th Jun 2025 (Tue) 0.75 0.789 0.75 0.7988 2,756
9th Jun 2025 (Mon) 0.80 0.80 0.7731 0.7795 8,613
6th Jun 2025 (Fri) 0.83 0.83 0.7571 0.7999 31,960
5th Jun 2025 (Thu) 0.8291 0.8291 0.7899 0.7802 45,005
4th Jun 2025 (Wed) 0.8611 0.90 0.8118 0.849 80,455
3rd Jun 2025 (Tue) 0.99 0.995 0.8213 0.84 47,122
2nd Jun 2025 (Mon) 1.03 1.17 1.00 1.07 76,283
30th May 2025 (Fri) 1.13 1.265 0.9781 1.14 4,716,210
29th May 2025 (Thu) 0.861 0.8894 0.7369 0.8498 414,421
28th May 2025 (Wed) 0.7249 0.77 0.7249 0.77 12,780
27th May 2025 (Tue) 0.7499 0.7499 0.7499 0.7499 360
26th May 2025 (Mon) 0.7499 0.7499 0.7499 0.7499 0
24th May 2025 (Sat) 0.786 0.786 0.7499 0.7499 167
23rd May 2025 (Fri) 0.786 0.786 0.786 0.786 167
22nd May 2025 (Thu) 0.75 0.75 0.75 0.75 302
21st May 2025 (Wed) 0.7777 0.7777 0.7777 0.7777 1,926
20th May 2025 (Tue) 0.7988 0.7988 0.7988 0.7988 43
19th May 2025 (Mon) 0.76 0.76 0.76 0.76 1,119
FTSE 100 Latest
Value8,992.12
Change19.48