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
6th Feb 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
5th Feb 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
4th Feb 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
3rd Feb 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
2nd Feb 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
30th Jan 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
29th Jan 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
28th Jan 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
27th Jan 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
26th Jan 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
23rd Jan 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
22nd Jan 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
21st Jan 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
20th Jan 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
19th Jan 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
16th Jan 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
15th Jan 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
14th Jan 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
13th Jan 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
12th Jan 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
9th Jan 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
8th Jan 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
7th Jan 2026 (Wed) 0.0497 0.0497 0.0348 0.0348 0
6th Jan 2026 (Tue) 0.0497 0.0497 0.0348 0.0348 0
5th Jan 2026 (Mon) 0.0497 0.0497 0.0348 0.0348 0
2nd Jan 2026 (Fri) 0.0497 0.0497 0.0348 0.0348 0
1st Jan 2026 (Thu) 0.0497 0.0497 0.0348 0.0348 0
31st Dec 2025 (Wed) 0.0497 0.0497 0.0348 0.0348 0
30th Dec 2025 (Tue) 0.0497 0.0497 0.0348 0.0348 0
29th Dec 2025 (Mon) 0.0497 0.0497 0.0348 0.0348 0
26th Dec 2025 (Fri) 0.0497 0.0497 0.0348 0.0348 0
25th Dec 2025 (Thu) 0.0497 0.0501 0.0323 0.0348 48,278,647
24th Dec 2025 (Wed) 0.0497 0.0501 0.0323 0.0348 48,278,647
23rd Dec 2025 (Tue) 0.0823 0.0937 0.045 0.0466 68,217,353
22nd Dec 2025 (Mon) 0.071 0.0721 0.055 0.0615 3,376,937
19th Dec 2025 (Fri) 0.073 0.0739 0.06 0.0745 4,067,101
18th Dec 2025 (Thu) 0.054 0.08 0.054 0.0751 15,893,057
17th Dec 2025 (Wed) 0.0569 0.0595 0.05 0.051 1,894,037
16th Dec 2025 (Tue) 0.0605 0.0657 0.05 0.0597 836,204
15th Dec 2025 (Mon) 0.0704 0.0704 0.061 0.0613 807,417
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
FTSE 100 Latest
Value10,369.75
Change60.53