ValOre Metals Corp. (KVLQF)
OTCMKTS
· Delayed Price · Currency is USD
0.0541
+0.0017 (3.05%)
Apr 24, 2025, 4:00 PM EDT
ValOre Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.05% | 2,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.51% | 20,000 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 8.13% | 184,714 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.11% | 7,469 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.81% | 6,456 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.39% | 123,786 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.19% | 5,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.87% | 3,505 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.30% | 168,740 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.21% | 10,000 |
| Apr 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.02% | 40,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.93% | 42,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.68% | 264,658 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.15% | 123,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.58% | 35,010 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.48% | 425 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.09% | 617,738 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.20% | 54,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.48% | 104,628 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.33% | 470 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 100,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.06% | 9,225 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.20% | 14,136 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.60% | 139,899 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.16% | 77,518 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.45% | 47,700 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.10% | 37,485 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.60% | 205,280 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.19% | 36,475 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.60% | 80,400 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.78% | 18,600 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.70% | 18,000 |
| Mar 5, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 3.78% | 18,778 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.69% | 32,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.55% | 58,750 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.18% | 20,250 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.84% | 46,015 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.52% | 2,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.41% | 71,500 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.99% | 75,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.54% | 33,800 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.99% | 22,000 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.43% | 42,600 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.75% | 117,600 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 208,000 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 204,000 |