Valor Gold Corp. (VLGDF)
OTCMKTS · Delayed Price · Currency is USD
1.740
+0.100 (6.10%)
Nov 9, 2026, 3:45 PM EST
VLGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | 6.10% | 95,719 |
| Nov 6, 2026 | 1.56 | 1.64 | 1.51 | 1.64 | 1.64 | 5.41% | 69,397 |
| Nov 5, 2026 | 1.53 | 1.63 | 1.52 | 1.56 | 1.56 | -1.84% | 140,784 |
| Nov 4, 2026 | 1.49 | 1.63 | 1.49 | 1.59 | 1.59 | 7.09% | 71,121 |
| Nov 3, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 71,256 |
| Nov 2, 2026 | 1.60 | 1.68 | 1.52 | 1.54 | 1.54 | -4.88% | 67,333 |
| Oct 30, 2026 | 1.74 | 1.74 | 1.60 | 1.62 | 1.62 | -8.79% | 93,716 |
| Oct 29, 2026 | 1.82 | 1.83 | 1.67 | 1.78 | 1.78 | -3.01% | 40,626 |
| Oct 28, 2026 | 1.59 | 1.86 | 1.59 | 1.83 | 1.83 | - | 88,605 |
| Oct 27, 2026 | 1.60 | 1.86 | 1.60 | 1.83 | 1.83 | 11.25% | 66,043 |
| Oct 26, 2026 | 1.66 | 1.75 | 1.62 | 1.65 | 1.65 | -3.80% | 56,095 |
| Oct 23, 2026 | 1.68 | 1.74 | 1.60 | 1.71 | 1.71 | 1.79% | 78,905 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.66 | 1.68 | 1.68 | -5.62% | 74,411 |
| Oct 21, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 65,099 |
| Oct 20, 2026 | 1.81 | 1.87 | 1.73 | 1.75 | 1.75 | -2.23% | 91,858 |
| Oct 19, 2026 | 1.66 | 1.80 | 1.66 | 1.79 | 1.79 | 8.48% | 163,726 |
| Oct 16, 2026 | 1.62 | 1.71 | 1.60 | 1.65 | 1.65 | 1.85% | 143,914 |
| Oct 15, 2026 | 1.62 | 1.64 | 1.56 | 1.62 | 1.62 | -0.61% | 123,893 |
| Oct 14, 2026 | 1.69 | 1.70 | 1.56 | 1.63 | 1.63 | -4.72% | 136,635 |
| Oct 13, 2026 | 2.01 | 2.10 | 1.71 | 1.71 | 1.71 | -8.02% | 110,482 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.77 | 1.86 | 1.86 | -4.79% | 37,282 |
| Oct 9, 2026 | 1.89 | 2.00 | 1.83 | 1.95 | 1.95 | 3.91% | 75,710 |
| Oct 8, 2026 | 1.93 | 1.96 | 1.82 | 1.88 | 1.88 | -2.08% | 104,354 |
| Oct 7, 2026 | 2.09 | 2.10 | 1.84 | 1.92 | 1.92 | -10.20% | 159,642 |
| Oct 6, 2026 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | -1.95% | 82,671 |
| Oct 5, 2026 | 2.22 | 2.32 | 2.18 | 2.18 | 2.18 | -3.94% | 131,698 |
| Oct 2, 2026 | 2.36 | 2.45 | 2.27 | 2.27 | 2.27 | -4.42% | 104,796 |
| Oct 1, 2026 | 2.54 | 2.54 | 2.35 | 2.38 | 2.38 | -6.50% | 87,870 |
| Sep 30, 2026 | 2.56 | 2.67 | 2.46 | 2.54 | 2.54 | -3.24% | 74,590 |
| Sep 29, 2026 | 2.64 | 2.70 | 2.56 | 2.63 | 2.63 | -0.19% | 61,719 |
| Sep 28, 2026 | 2.70 | 2.73 | 2.59 | 2.63 | 2.63 | - | 63,214 |
| Sep 25, 2026 | 2.68 | 2.72 | 2.62 | 2.63 | 2.63 | -2.23% | 61,837 |
| 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 |