Valor Gold Corp. (TSX:VGC)
Canada · Delayed Price · Currency is CAD 4.100
-0.100 (-2.38%)
Sep 21, 2026, 4:00 PM EST
Valor Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.18 | 4.27 | 4.05 | 4.10 | 4.10 | -2.38% | 99,517 |
| Sep 18, 2026 | 4.33 | 4.36 | 4.16 | 4.20 | 4.20 | -3.00% | 701,811 |
| Sep 17, 2026 | 4.39 | 4.40 | 4.12 | 4.33 | 4.33 | 3.84% | 86,130 |
| Sep 16, 2026 | 4.47 | 4.49 | 4.03 | 4.17 | 4.17 | -1.88% | 225,169 |
| Sep 15, 2026 | 4.42 | 4.55 | 4.25 | 4.25 | 4.25 | -4.92% | 181,906 |
| Sep 14, 2026 | 4.81 | 4.82 | 4.44 | 4.47 | 4.47 | -6.88% | 125,387 |
| Sep 11, 2026 | 4.87 | 5.15 | 4.57 | 4.80 | 4.80 | -2.44% | 120,431 |
| Sep 10, 2026 | 4.90 | 5.12 | 4.68 | 4.92 | 4.92 | -1.60% | 168,735 |
| Sep 9, 2026 | 4.97 | 5.13 | 4.88 | 5.00 | 5.00 | 0.81% | 154,908 |
| Sep 8, 2026 | 4.85 | 5.05 | 4.64 | 4.96 | 4.96 | 1.85% | 168,283 |
| Sep 4, 2026 | 4.84 | 4.97 | 4.77 | 4.87 | 4.87 | -0.81% | 69,562 |
| Sep 3, 2026 | 4.75 | 4.94 | 4.63 | 4.91 | 4.91 | 5.82% | 145,367 |
| Sep 2, 2026 | 4.54 | 4.75 | 4.54 | 4.64 | 4.64 | 1.75% | 115,024 |
| Sep 1, 2026 | 4.40 | 4.73 | 4.39 | 4.56 | 4.56 | 1.79% | 151,770 |
| Aug 31, 2026 | 4.64 | 4.84 | 4.48 | 4.48 | 4.48 | -3.24% | 232,501 |
| Aug 28, 2026 | 4.95 | 5.08 | 4.54 | 4.63 | 4.63 | -4.14% | 238,172 |
| Aug 27, 2026 | 4.68 | 4.95 | 4.48 | 4.83 | 4.83 | 2.11% | 191,489 |
| Aug 26, 2026 | 4.56 | 4.76 | 4.48 | 4.73 | 4.73 | 1.94% | 246,103 |
| Aug 25, 2026 | 4.56 | 4.83 | 4.53 | 4.64 | 4.64 | - | 79,392 |
| Aug 24, 2026 | 4.59 | 4.72 | 4.40 | 4.64 | 4.64 | 9.69% | 123,135 |
| Aug 21, 2026 | 4.45 | 4.50 | 4.05 | 4.23 | 4.23 | -1.40% | 2,545,429 |
| Aug 20, 2026 | 4.39 | 4.55 | 4.22 | 4.29 | 4.29 | -2.50% | 323,136 |
| Aug 19, 2026 | 4.40 | 4.50 | 4.19 | 4.40 | 4.40 | 5.01% | 265,464 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.17 | 4.19 | 4.19 | -3.90% | 316,211 |
| Aug 17, 2026 | 4.00 | 4.46 | 3.82 | 4.36 | 4.36 | 10.10% | 321,453 |
| Aug 14, 2026 | 4.06 | 4.26 | 3.95 | 3.96 | 3.96 | -1.98% | 98,145 |
| Aug 13, 2026 | 4.25 | 4.25 | 3.96 | 4.04 | 4.04 | -3.35% | 38,530 |
| Aug 12, 2026 | 4.00 | 4.23 | 4.00 | 4.18 | 4.18 | 5.03% | 264,974 |
| Aug 11, 2026 | 4.04 | 4.04 | 3.88 | 3.98 | 3.98 | -1.49% | 77,951 |
| Aug 10, 2026 | 3.96 | 4.17 | 3.84 | 4.04 | 4.04 | 2.80% | 156,703 |
| Aug 7, 2026 | 3.78 | 4.05 | 3.75 | 3.93 | 3.93 | 7.08% | 132,445 |
| Aug 6, 2026 | 3.44 | 3.73 | 3.42 | 3.67 | 3.67 | 6.69% | 67,527 |
| Aug 5, 2026 | 3.48 | 3.63 | 3.34 | 3.44 | 3.44 | 2.08% | 306,321 |
| Aug 4, 2026 | 3.39 | 3.67 | 3.34 | 3.37 | 3.37 | 1.51% | 198,540 |
| Jul 31, 2026 | 3.47 | 3.49 | 3.30 | 3.32 | 3.32 | -3.49% | 64,855 |
| Jul 30, 2026 | 3.40 | 3.57 | 3.39 | 3.44 | 3.44 | 0.58% | 47,598 |
| Jul 29, 2026 | 3.68 | 3.68 | 3.33 | 3.42 | 3.42 | -6.56% | 192,807 |
| Jul 28, 2026 | 3.73 | 3.73 | 3.55 | 3.66 | 3.66 | -2.40% | 96,581 |
| Jul 27, 2026 | 3.91 | 3.92 | 3.64 | 3.75 | 3.75 | -0.79% | 55,213 |
| Jul 24, 2026 | 3.75 | 3.92 | 3.70 | 3.78 | 3.78 | 3.85% | 65,255 |
| Jul 23, 2026 | 3.95 | 4.09 | 3.62 | 3.64 | 3.64 | -11.86% | 376,530 |
| Jul 22, 2026 | 4.23 | 4.37 | 4.11 | 4.13 | 4.13 | 0.73% | 56,761 |
| Jul 21, 2026 | 3.60 | 4.18 | 3.60 | 4.10 | 4.10 | 11.11% | 128,098 |
| Jul 20, 2026 | 3.72 | 3.93 | 3.64 | 3.69 | 3.69 | -3.15% | 46,609 |
| Jul 17, 2026 | 4.10 | 4.10 | 3.69 | 3.81 | 3.81 | -0.52% | 93,860 |
| Jul 16, 2026 | 4.09 | 4.09 | 3.82 | 3.83 | 3.83 | -1.54% | 180,337 |
| Jul 15, 2026 | 3.91 | 4.02 | 3.81 | 3.89 | 3.89 | -2.75% | 81,654 |
| Jul 14, 2026 | 4.35 | 4.35 | 3.87 | 4.00 | 4.00 | 2.30% | 63,316 |
| Jul 13, 2026 | 4.00 | 4.30 | 3.73 | 3.91 | 3.91 | -5.10% | 96,614 |
| Jul 10, 2026 | 4.46 | 4.46 | 4.10 | 4.12 | 4.12 | -3.29% | 52,401 |