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
19th Sep 2025 (Fri) 0.5849 0.6152 0.5583 0.5529 13,622
18th Sep 2025 (Thu) 0.5849 0.5849 0.56 0.5849 7,438
17th Sep 2025 (Wed) 0.5499 0.5802 0.5499 0.5555 8,239
16th Sep 2025 (Tue) 0.5601 0.5601 0.52 0.5525 88,083
15th Sep 2025 (Mon) 0.601 0.607 0.5109 0.552 28,320
12th Sep 2025 (Fri) 0.599 0.6138 0.5815 0.6051 14,258
11th Sep 2025 (Thu) 0.591 0.591 0.5521 0.58 14,586
10th Sep 2025 (Wed) 0.6502 0.6552 0.6126 0.6136 54,274
9th Sep 2025 (Tue) 0.7011 0.7025 0.61 0.6421 18,348
8th Sep 2025 (Mon) 0.6975 0.71 0.6815 0.683 3,540
5th Sep 2025 (Fri) 0.756 0.7563 0.675 0.702 7,153
4th Sep 2025 (Thu) 0.7501 0.84 0.7465 0.767 41,117
3rd Sep 2025 (Wed) 0.781 0.90 0.7201 0.74 30,138
2nd Sep 2025 (Tue) 0.7103 0.789 0.7103 0.80 9,961
1st Sep 2025 (Mon) 0.759 0.759 0.7323 0.7323 95
29th Aug 2025 (Fri) 0.759 0.759 0.7323 0.7323 95
28th Aug 2025 (Thu) 0.759 0.7672 0.7446 0.7446 4,512
27th Aug 2025 (Wed) 0.75 0.7524 0.6953 0.698 30,070
26th Aug 2025 (Tue) 0.7888 0.79 0.7277 0.7453 25,668
25th Aug 2025 (Mon) 0.808 0.815 0.781 0.785 3,414
22nd Aug 2025 (Fri) 0.816 0.8325 0.8038 0.8186 16,311
21st Aug 2025 (Thu) 0.8253 0.835 0.8253 0.835 4,477
20th Aug 2025 (Wed) 0.84 0.84 0.8249 0.84 5,925
19th Aug 2025 (Tue) 0.8544 0.8544 0.83 0.8349 7,365
18th Aug 2025 (Mon) 0.855 0.855 0.83 0.8421 12,469
15th Aug 2025 (Fri) 0.85 0.855 0.821 0.8297 3,424
14th Aug 2025 (Thu) 0.86 0.86 0.8133 0.86 11,592
13th Aug 2025 (Wed) 0.88 0.906 0.8381 0.85 23,784
12th Aug 2025 (Tue) 0.94 0.94 0.877 0.9146 34,763
11th Aug 2025 (Mon) 0.96 0.968 0.94 0.9537 14,837
8th Aug 2025 (Fri) 0.95 0.9811 0.95 0.9662 4,317
7th Aug 2025 (Thu) 1.00 1.00 0.951 0.9506 17,700
6th Aug 2025 (Wed) 1.02 1.05 0.9802 0.994 5,885
5th Aug 2025 (Tue) 1.0055 1.01 0.9655 1.02 3,574
4th Aug 2025 (Mon) 1.07 1.07 0.9606 0.96 17,606
1st Aug 2025 (Fri) 1.17 1.28 1.01 1.11 50,992
31st Jul 2025 (Thu) 1.01 1.21 1.01 1.10 52,441
30th Jul 2025 (Wed) 1.20 1.20 0.95 1.04 119,991
29th Jul 2025 (Tue) 0.96 1.14 0.96 1.14 66,874
28th Jul 2025 (Mon) 0.95 0.95 0.95 0.9259 1,428
25th Jul 2025 (Fri) 0.8321 0.9933 0.8321 0.92 28,092
24th Jul 2025 (Thu) 0.8043 0.8072 0.8022 0.805 1,234
23rd Jul 2025 (Wed) 0.86 0.8699 0.7985 0.8579 5,440
22nd Jul 2025 (Tue) 0.86 0.86 0.8227 0.8228 1,301
FTSE 100 Latest
Value9,216.67
Change-11.44