Valor Gold Corp. (TSX:VGC)
Canada · Delayed Price · Currency is CAD 4.560
+0.080 (1.79%)
At close: Sep 1, 2026
Valor Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.90 | 4.37 | 3.90 | 4.26 | 4.26 | 8.40% | 94,140 |
| Jul 8, 2026 | 3.90 | 4.02 | 3.70 | 3.93 | 3.93 | -1.75% | 92,444 |
| Jul 7, 2026 | 4.35 | 4.39 | 3.92 | 4.00 | 4.00 | -7.83% | 82,273 |
| Jul 6, 2026 | 4.72 | 4.72 | 4.29 | 4.34 | 4.34 | -8.05% | 154,048 |
| Jul 3, 2026 | 4.29 | 4.90 | 4.28 | 4.72 | 4.72 | 15.12% | 95,085 |
| Jul 2, 2026 | 3.95 | 4.20 | 3.82 | 4.10 | 4.10 | 10.81% | 110,263 |
| Jun 30, 2026 | 3.62 | 3.74 | 3.30 | 3.70 | 3.70 | 6.32% | 139,997 |
| Jun 29, 2026 | 3.70 | 3.70 | 3.36 | 3.48 | 3.48 | -4.40% | 89,297 |
| Jun 26, 2026 | 3.72 | 3.94 | 3.60 | 3.64 | 3.64 | -0.55% | 116,424 |
| Jun 25, 2026 | 3.74 | 3.97 | 3.66 | 3.66 | 3.66 | -2.40% | 82,693 |
| Jun 24, 2026 | 3.81 | 4.00 | 3.58 | 3.75 | 3.75 | -5.06% | 157,333 |
| Jun 23, 2026 | 3.76 | 4.14 | 3.76 | 3.95 | 3.95 | -0.75% | 539,635 |
| Jun 22, 2026 | 3.50 | 4.04 | 3.50 | 3.98 | 3.98 | 13.07% | 92,219 |
| Jun 19, 2026 | 3.55 | 3.86 | 3.52 | 3.52 | 3.52 | -4.09% | 113,317 |