Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.37	0.37	0.37	0.37	0.37	3.64%	11,990
Oct 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.16%	10,151
Oct 2, 2025	0.34	0.36	0.34	0.36	0.36	3.97%	26,092
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	-0.06%	18,020
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	-3.28%	9,625
Sep 29, 2025	0.35	0.36	0.35	0.36	0.36	0.93%	10,980
Sep 26, 2025	0.40	0.40	0.36	0.36	0.36	1.91%	13,560
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-7.60%	1,290
Sep 24, 2025	0.36	0.38	0.36	0.38	0.38	5.22%	24,500
Sep 23, 2025	0.36	0.36	0.35	0.36	0.36	-5.26%	36,279
Sep 22, 2025	0.38	0.38	0.38	0.38	0.38	2.07%	6,623
Sep 19, 2025	0.36	0.38	0.36	0.37	0.37	-2.67%	66,650
Sep 18, 2025	0.41	0.41	0.38	0.38	0.38	-8.93%	14,721
Sep 17, 2025	0.43	0.43	0.42	0.42	0.42	-1.29%	8,600
Sep 16, 2025	0.44	0.44	0.43	0.43	0.43	11.97%	5,000
Sep 15, 2025	0.39	0.40	0.38	0.38	0.38	0.50%	17,510
Sep 12, 2025	0.37	0.38	0.37	0.38	0.38	-4.86%	20,515
Sep 11, 2025	0.34	0.40	0.34	0.40	0.40	10.60%	57,998
Sep 10, 2025	0.39	0.39	0.35	0.36	0.36	-3.85%	116,261
Sep 9, 2025	0.36	0.37	0.36	0.37	0.37	-3.16%	500
Sep 8, 2025	0.34	0.39	0.34	0.39	0.39	-4.34%	455
Sep 3, 2025	0.36	0.40	0.36	0.40	0.40	12.15%	9,090
Sep 2, 2025	0.36	0.36	0.36	0.36	0.36	0.47%	6,000
Aug 29, 2025	0.37	0.38	0.36	0.36	0.36	-4.51%	94,587
Aug 27, 2025	0.37	0.38	0.36	0.37	0.37	4.40%	29,745
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	-3.86%	3,010
Aug 25, 2025	0.35	0.37	0.35	0.37	0.37	17.34%	17,520
Aug 21, 2025	0.31	0.32	0.31	0.32	0.32	-0.53%	30,000
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	-13.35%	9,500
Aug 18, 2025	0.37	0.37	0.37	0.37	0.37	3.01%	27,500
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-5.68%	28,875
Aug 14, 2025	0.40	0.40	0.37	0.38	0.38	-9.50%	14,900
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	-0.02%	10,000
Aug 11, 2025	0.42	0.42	0.42	0.42	0.42	-2.19%	4,500
Aug 7, 2025	0.42	0.43	0.42	0.43	0.43	4.22%	4,293
Aug 6, 2025	0.42	0.42	0.41	0.41	0.41	0.49%	5,500
Aug 5, 2025	0.42	0.42	0.41	0.41	0.41	10.18%	27,050
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	-6.03%	5,400
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	2.46%	3,086
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	5.92%	5,050
Jul 28, 2025	0.37	0.37	0.37	0.37	0.37	0.11%	3,000
Jul 25, 2025	0.40	0.40	0.36	0.36	0.36	-0.11%	45,100
Jul 24, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	26,500
Jul 23, 2025	0.40	0.41	0.34	0.35	0.35	-12.50%	79,540
Jul 22, 2025	0.43	0.43	0.40	0.40	0.40	-7.98%	68,319
Jul 18, 2025	0.44	0.44	0.43	0.43	0.43	1.83%	11,500
Jul 17, 2025	0.42	0.43	0.42	0.43	0.43	-11.06%	2,442
Jul 16, 2025	0.50	0.59	0.45	0.48	0.48	12.10%	42,283
Jul 15, 2025	0.41	0.48	0.41	0.43	0.43	11.80%	47,142
Jul 14, 2025	0.39	0.43	0.38	0.38	0.38	23.23%	9,000