Valhalla Metals Inc. (VMXXF)
OTCMKTS · Delayed Price · Currency is USD
0.5486
-0.0880 (-13.82%)
At close: Oct 17, 2025
Valhalla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.55 | 0.60 | 0.49 | 0.60 | 0.60 | 9.02% | 169,446 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.53 | 0.55 | 0.55 | -13.82% | 36,485 |
| Oct 16, 2025 | 0.63 | 0.67 | 0.60 | 0.64 | 0.64 | 6.45% | 74,870 |
| Oct 15, 2025 | 0.72 | 0.72 | 0.56 | 0.60 | 0.60 | -6.78% | 51,722 |
| Oct 14, 2025 | 0.60 | 0.78 | 0.47 | 0.64 | 0.64 | -4.25% | 192,066 |
| Oct 13, 2025 | 0.48 | 0.74 | 0.48 | 0.67 | 0.67 | 48.62% | 62,313 |
| Oct 10, 2025 | 0.40 | 0.47 | 0.39 | 0.45 | 0.45 | 15.59% | 111,842 |
| Oct 9, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 5.41% | 257,627 |
| Oct 8, 2025 | 0.42 | 0.48 | 0.37 | 0.37 | 0.37 | -1.25% | 467,539 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.30 | 0.37 | 0.37 | 240.64% | 58,899 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.27% | 41,000 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 10,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.41% | 10,000 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 38.44% | 16,750 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.12% | 500 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.43% | 2,510 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 500 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 999 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.11% | 1,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -14.93% | 177,502 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.12% | 1,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.03% | 1,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -11.54% | 29,200 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.35% | 6,000 |
| 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 |