Valor Gold Corp. (VLGDF)
OTCMKTS · Delayed Price · Currency is USD
2.630
-0.070 (-2.59%)
Sep 25, 2026, 3:50 PM EST
VLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.86 | 2.86 | 2.65 | 2.69 | 2.69 | -5.61% | 78,385 |
| Sep 23, 2026 | 3.05 | 3.19 | 2.83 | 2.85 | 2.85 | -5.96% | 38,442 |
| Sep 22, 2026 | 2.90 | 3.10 | 2.71 | 3.03 | 3.03 | 3.61% | 73,874 |
| Sep 21, 2026 | 3.00 | 3.02 | 2.87 | 2.93 | 2.93 | -2.50% | 74,007 |
| Sep 18, 2026 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -2.28% | 45,149 |
| Sep 17, 2026 | 3.00 | 3.15 | 3.00 | 3.07 | 3.07 | 2.68% | 51,863 |
| Sep 16, 2026 | 3.15 | 3.20 | 2.87 | 2.99 | 2.99 | -2.92% | 135,975 |
| Sep 15, 2026 | 3.21 | 3.21 | 3.05 | 3.08 | 3.08 | -3.75% | 91,813 |
| Sep 14, 2026 | 3.46 | 3.50 | 3.20 | 3.20 | 3.20 | -7.62% | 73,874 |
| Sep 11, 2026 | 3.57 | 3.73 | 3.28 | 3.46 | 3.46 | -2.97% | 44,043 |
| Sep 10, 2026 | 3.62 | 3.63 | 3.40 | 3.57 | 3.57 | -2.21% | 66,092 |
| Sep 9, 2026 | 3.20 | 3.70 | 3.20 | 3.65 | 3.65 | 1.69% | 127,207 |
| Sep 8, 2026 | 3.60 | 3.65 | 3.40 | 3.59 | 3.59 | 2.57% | 100,310 |
| Sep 4, 2026 | 3.50 | 3.60 | 3.44 | 3.50 | 3.50 | -1.96% | 57,896 |
| Sep 3, 2026 | 3.49 | 3.57 | 3.37 | 3.57 | 3.57 | 5.93% | 71,065 |
| Sep 2, 2026 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | 3.37% | 35,079 |
| Sep 1, 2026 | 3.18 | 3.40 | 3.10 | 3.26 | 3.26 | 0.93% | 67,568 |
| Aug 31, 2026 | 3.35 | 3.56 | 3.23 | 3.23 | 3.23 | -4.15% | 123,479 |
| Aug 28, 2026 | 3.40 | 3.66 | 3.27 | 3.37 | 3.37 | -3.44% | 107,453 |
| Aug 27, 2026 | 3.45 | 3.54 | 3.24 | 3.49 | 3.49 | 3.25% | 86,745 |
| Aug 26, 2026 | 3.74 | 3.74 | 3.23 | 3.38 | 3.38 | - | 69,172 |
| Aug 25, 2026 | 3.34 | 3.49 | 3.27 | 3.38 | 3.38 | 1.20% | 88,865 |
| Aug 24, 2026 | 3.01 | 3.40 | 3.00 | 3.34 | 3.34 | 10.96% | 124,988 |
| Aug 21, 2026 | 3.17 | 3.25 | 2.97 | 3.01 | 3.01 | -4.44% | 216,588 |
| Aug 20, 2026 | 3.18 | 3.29 | 3.07 | 3.15 | 3.15 | -1.25% | 152,732 |
| Aug 19, 2026 | 3.11 | 3.25 | 3.09 | 3.19 | 3.19 | 4.93% | 78,670 |
| Aug 18, 2026 | 3.19 | 3.20 | 3.01 | 3.04 | 3.04 | -3.49% | 89,378 |
| Aug 17, 2026 | 2.79 | 3.19 | 2.75 | 3.15 | 3.15 | 10.10% | 303,095 |
| Aug 14, 2026 | 2.92 | 3.05 | 2.85 | 2.86 | 2.86 | -1.34% | 67,381 |
| Aug 13, 2026 | 2.87 | 3.00 | 2.85 | 2.90 | 2.90 | -3.01% | 41,117 |
| Aug 12, 2026 | 2.88 | 3.02 | 2.69 | 2.99 | 2.99 | 3.82% | 256,007 |
| Aug 11, 2026 | 2.91 | 2.92 | 2.80 | 2.88 | 2.88 | -0.69% | 47,682 |
| Aug 10, 2026 | 2.80 | 2.98 | 2.75 | 2.90 | 2.90 | 3.57% | 179,931 |
| Aug 7, 2026 | 2.66 | 2.89 | 2.64 | 2.80 | 2.80 | 7.70% | 164,218 |
| Aug 6, 2026 | 2.50 | 2.65 | 2.41 | 2.60 | 2.60 | 5.69% | 124,287 |
| Aug 5, 2026 | 2.45 | 2.58 | 2.40 | 2.46 | 2.46 | 0.41% | 172,445 |
| Aug 4, 2026 | 2.37 | 2.60 | 2.36 | 2.45 | 2.45 | 3.38% | 133,923 |
| Aug 3, 2026 | 2.36 | 2.39 | 2.34 | 2.37 | 2.37 | - | 89,805 |
| Jul 31, 2026 | 2.31 | 2.55 | 2.31 | 2.37 | 2.37 | -3.27% | 64,204 |
| Jul 30, 2026 | 2.42 | 2.54 | 2.41 | 2.45 | 2.45 | 0.82% | 66,326 |
| Jul 29, 2026 | 2.58 | 2.61 | 2.36 | 2.43 | 2.43 | -6.90% | 226,365 |
| Jul 28, 2026 | 2.64 | 2.64 | 2.51 | 2.61 | 2.61 | - | 105,743 |
| Jul 27, 2026 | 2.65 | 2.78 | 2.61 | 2.61 | 2.61 | -1.51% | 94,662 |
| Jul 24, 2026 | 2.55 | 2.75 | 2.55 | 2.65 | 2.65 | 1.92% | 86,389 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.58 | 2.60 | 2.60 | -11.26% | 107,270 |
| Jul 22, 2026 | 2.75 | 3.08 | 2.75 | 2.93 | 2.93 | - | 110,727 |
| Jul 21, 2026 | 2.61 | 2.96 | 2.59 | 2.93 | 2.93 | 10.57% | 121,729 |
| Jul 20, 2026 | 2.63 | 2.71 | 2.60 | 2.65 | 2.65 | -2.93% | 58,668 |
| Jul 17, 2026 | 2.68 | 2.77 | 2.50 | 2.73 | 2.73 | -1.09% | 72,729 |
| Jul 16, 2026 | 2.68 | 2.88 | 2.68 | 2.76 | 2.76 | -0.72% | 139,197 |