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 (VIVK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.079 0.0869 0.0689 0.0727 2,523,232
11th Dec 2025 (Thu) 0.0657 0.0746 0.0648 0.074 8,162,058
10th Dec 2025 (Wed) 0.0737 0.074 0.0634 0.0646 643,836
9th Dec 2025 (Tue) 0.0885 0.0885 0.0732 0.0796 746,488
8th Dec 2025 (Mon) 0.096 0.0975 0.0858 0.0884 821,718
5th Dec 2025 (Fri) 0.1041 0.1057 0.0976 0.10 464,936
4th Dec 2025 (Thu) 0.0966 0.112 0.093 0.1054 817,480
3rd Dec 2025 (Wed) 0.1068 0.1069 0.089 0.0948 574,110
2nd Dec 2025 (Tue) 0.1159 0.1166 0.1063 0.1094 185,478
1st Dec 2025 (Mon) 0.119 0.123 0.11 0.1164 727,494
28th Nov 2025 (Fri) 0.1249 0.131 0.1202 0.1226 475,913
27th Nov 2025 (Thu) 0.1397 0.143 0.1286 0.1295 165,524
26th Nov 2025 (Wed) 0.1397 0.143 0.1286 0.1295 255,495
25th Nov 2025 (Tue) 0.1391 0.1456 0.133 0.1378 203,178
24th Nov 2025 (Mon) 0.1344 0.1546 0.126 0.1434 794,648
21st Nov 2025 (Fri) 0.119 0.137 0.1154 0.1302 362,735
20th Nov 2025 (Thu) 0.1321 0.1384 0.1321 0.1283 8,212,337
19th Nov 2025 (Wed) 0.1339 0.1443 0.132 0.1283 451,878
18th Nov 2025 (Tue) 0.1246 0.1344 0.1223 0.135 246,176
17th Nov 2025 (Mon) 0.1551 0.1606 0.111 0.1273 724,278
14th Nov 2025 (Fri) 0.1615 0.1645 0.1514 0.1571 519,908
13th Nov 2025 (Thu) 0.1576 0.1707 0.1536 0.1685 216,775
12th Nov 2025 (Wed) 0.1654 0.168 0.1551 0.1623 823,812
11th Nov 2025 (Tue) 0.1605 0.1688 0.1598 0.1659 853,069
10th Nov 2025 (Mon) 0.2222 0.226 0.1642 0.17 10,519,461
7th Nov 2025 (Fri) 0.15 0.1744 0.1441 0.1642 795,932
6th Nov 2025 (Thu) 0.1843 0.1843 0.1464 0.1468 627,598
5th Nov 2025 (Wed) 0.1951 0.197 0.1741 0.1799 1,439,266
4th Nov 2025 (Tue) 0.2294 0.2294 0.2159 0.2159 0
3rd Nov 2025 (Mon) 0.2294 0.2332 0.2125 0.2159 1,206,803
31st Oct 2025 (Fri) 0.2352 0.2477 0.2125 0.2313 1,248,490
30th Oct 2025 (Thu) 0.3105 0.3574 0.20 0.2287 7,513,401
29th Oct 2025 (Wed) 0.2651 0.276 0.2525 0.2569 387,944
28th Oct 2025 (Tue) 0.2688 0.2747 0.2513 0.2678 1,560,531
27th Oct 2025 (Mon) 0.3001 0.315 0.28 0.2889 1,869,060
24th Oct 2025 (Fri) 0.38 0.4787 0.2753 0.2912 38,832,793
23rd Oct 2025 (Thu) 0.284 0.2918 0.2509 0.2602 3,018,675
22nd Oct 2025 (Wed) 0.2147 0.292 0.2128 0.2462 1,691,267
21st Oct 2025 (Tue) 0.2223 0.2388 0.203 0.2284 1,238,341
20th Oct 2025 (Mon) 0.2629 0.2631 0.22 0.2267 6,023,985
17th Oct 2025 (Fri) 0.2711 0.2765 0.2002 0.2054 2,599,173
16th Oct 2025 (Thu) 0.4784 0.5958 0.2355 0.29 7,527,191
15th Oct 2025 (Wed) 0.253 0.3693 0.2043 0.2951 13,391,420
14th Oct 2025 (Tue) 0.1935 0.1971 0.1785 0.1878 188,195
FTSE 100 Latest
Value9,649.03
Change-54.13