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
10th Jul 2026 (Fri) 0.2931 0.2931 0.2566 0.2624 111,881
9th Jul 2026 (Thu) 0.2921 0.3246 0.2741 0.31 253,010
8th Jul 2026 (Wed) 0.336 0.394 0.307 0.323 4,139,829
7th Jul 2026 (Tue) 0.3176 0.3209 0.2963 0.315 548,509
6th Jul 2026 (Mon) 0.311 0.329 0.302 0.3263 32,533
3rd Jul 2026 (Fri) 0.3468 0.3468 0.3272 0.3272 0
2nd Jul 2026 (Thu) 0.3468 0.3666 0.31 0.3272 79,119
1st Jul 2026 (Wed) 0.3312 0.349 0.325 0.345 13,364
30th Jun 2026 (Tue) 0.3321 0.34 0.3068 0.33 26,369
29th Jun 2026 (Mon) 0.3803 0.385 0.3179 0.336 51,133
26th Jun 2026 (Fri) 0.3958 0.41 0.3735 0.4033 53,015
25th Jun 2026 (Thu) 0.4655 0.4694 0.3798 0.421 1,078,224
24th Jun 2026 (Wed) 0.4228 0.4253 0.395 0.4218 34,594
23rd Jun 2026 (Tue) 0.3821 0.4425 0.3814 0.447 142,367
22nd Jun 2026 (Mon) 0.44 0.4592 0.4002 0.4384 148,083
19th Jun 2026 (Fri) 0.4618 0.5051 0.45 0.489 362,103
18th Jun 2026 (Thu) 0.4618 0.5051 0.45 0.489 362,103
17th Jun 2026 (Wed) 0.7201 0.7654 0.508 0.51 6,951,123
16th Jun 2026 (Tue) 0.4819 0.5143 0.4819 0.529 8,414
15th Jun 2026 (Mon) 0.52 0.52 0.4605 0.496 23,537
12th Jun 2026 (Fri) 0.625 0.625 0.50 0.5381 38,567
11th Jun 2026 (Thu) 0.6318 0.70 0.5241 0.672 233,155
10th Jun 2026 (Wed) 0.5501 0.676 0.52 0.64 166,406
9th Jun 2026 (Tue) 0.615 0.93 0.4569 0.5535 60,361
8th Jun 2026 (Mon) 0.6997 0.70 0.60 0.63 68,997
5th Jun 2026 (Fri) 0.75 0.75 0.63 0.70 158,230
4th Jun 2026 (Thu) 0.8412 1.14 0.7169 0.8451 5,634,436
3rd Jun 2026 (Wed) 1.26 1.34 1.25 1.32 6,618
2nd Jun 2026 (Tue) 1.34 1.34 1.28 1.32 1,557
1st Jun 2026 (Mon) 1.30 1.335 1.30 1.35 2,629
29th May 2026 (Fri) 1.23 1.26 1.23 1.35 1,379
28th May 2026 (Thu) 1.26 1.28 1.26 1.35 332
27th May 2026 (Wed) 1.27 1.29 1.26 1.29 2,327
26th May 2026 (Tue) 1.34 1.34 1.27 1.33 2,551
25th May 2026 (Mon) 1.30 1.30 1.30 1.38 446
22nd May 2026 (Fri) 1.30 1.30 1.30 1.38 446
21st May 2026 (Thu) 1.29 1.29 1.20 1.30 2,782
20th May 2026 (Wed) 1.35 1.35 1.21 1.28 10,922
19th May 2026 (Tue) 1.39 1.39 1.35 1.40 6,592
18th May 2026 (Mon) 1.34 1.47 1.33 1.42 5,235
15th May 2026 (Fri) 1.48 1.48 1.31 1.35 8,268
14th May 2026 (Thu) 1.37 1.37 1.34 1.45 1,908
13th May 2026 (Wed) 1.52 1.52 1.41 1.44 18,048
12th May 2026 (Tue) 1.705 1.705 1.52 1.61 10,964
11th May 2026 (Mon) 1.76 1.76 1.60 1.71 6,857
FTSE 100 Latest
Value10,497.29
Change24.84