Valhalla Metals Inc. (VMXXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1208
-0.0018 (-1.43%)
At close: May 30, 2025
Valhalla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -1.39% | 8,150 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,057 |
| May 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 605 |
| May 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 15,224 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.36% | 3,710 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 650 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,200 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 6,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 11,980 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 3,222 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.70% | 1,000 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.82% | 111 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.20% | 1,000 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.06% | 4,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.25% | 3,750 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 10,000 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 22.50% | 1,225 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -23.08% | 29,200 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 767 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.41% | 5,000 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.43% | 9,349 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 41.22% | 1,000 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.47% | 1,650 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 550 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.91% | 6,500 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,000 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,282 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 49.31% | 100 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -33.03% | 50,000 |
| Feb 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 32.40% | 100 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.25% | 500 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.15% | 17,000 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 18,000 |
| Dec 27, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 38.82% | 1,000 |
| Dec 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -58.01% | 1,300 |