Valkea Resources Corp (OZBKF)
OTCMKTS · Delayed Price · Currency is USD
0.25995
+0.00685 (2.71%)
At close: Sep 25, 2026
OZBKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.71% | 9,400 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.26% | 20,500 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.07% | 11,500 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.84% | 9,860 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,200 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.88% | 7,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.56% | 10,009 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.39% | 1,510 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.19% | 38,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.69% | 2,000 |
| Sep 10, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.22% | 28,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.70% | 2,093 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.57% | 5,300 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.97% | 8,209 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 671,708 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 66,600 |
| Aug 31, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -5.61% | 106,910 |
| Aug 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.62% | 16,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.36% | 5,300 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.72% | 11,250 |
| Aug 25, 2026 | 0.28 | 0.30 | 0.24 | 0.30 | 0.30 | 11.20% | 79,092 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.67% | 4,965 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.61% | 11,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.57% | 3,750 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -11.51% | 13,500 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.07% | 7,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.01% | 300 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 7.58% | 4,225 |
| Aug 7, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -2.97% | 46,700 |
| Aug 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 3.66% | 14,750 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.48% | 33,475 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.42% | 25,247 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.02% | 222 |
| Jul 30, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.56% | 70,200 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -12.17% | 43,494 |
| Jul 28, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.94% | 6,920 |
| Jul 27, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 5.84% | 46,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.91% | 7,200 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 10.29% | 72,900 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -11.16% | 21,000 |
| Jul 20, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.32% | 14,000 |
| Jul 17, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | -4.75% | 36,790 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.00% | 45,552 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 36,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -16.10% | 24,000 |
| Jul 10, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 29.07% | 2,100 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.07% | 51,500 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.89% | 11,858 |