Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.51	0.56	0.50	0.51	0.51	2.00%	188,794
Jan 22, 2026	0.45	0.50	0.45	0.50	0.50	16.28%	795,248
Jan 21, 2026	0.38	0.48	0.38	0.43	0.43	26.47%	797,255
Jan 20, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	38,500
Jan 19, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	8,023
Jan 16, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	17,573
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	53,030
Jan 14, 2026	0.43	0.46	0.41	0.41	0.41	2.50%	68,237
Jan 13, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	38,005
Jan 12, 2026	0.37	0.43	0.37	0.39	0.39	5.48%	66,772
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	7,500
Jan 8, 2026	0.37	0.38	0.35	0.35	0.35	-10.26%	82,690
Jan 7, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	19,601
Jan 6, 2026	0.39	0.41	0.37	0.38	0.38	2.70%	57,200
Jan 5, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	45,655
Jan 2, 2026	0.38	0.43	0.38	0.39	0.39	2.63%	31,700
Dec 31, 2025	0.36	0.38	0.36	0.38	0.38	4.11%	20,000
Dec 30, 2025	0.38	0.39	0.36	0.37	0.37	2.82%	79,509
Dec 29, 2025	0.35	0.39	0.33	0.36	0.36	9.23%	236,127
Dec 24, 2025	0.33	0.35	0.27	0.33	0.33	6.56%	518,970
Dec 23, 2025	0.35	0.35	0.31	0.31	0.31	-	166,500
Dec 22, 2025	0.29	0.33	0.29	0.31	0.31	8.93%	62,934
Dec 19, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	50,502
Dec 18, 2025	0.28	0.28	0.26	0.28	0.28	-1.79%	35,898
Dec 17, 2025	0.26	0.28	0.25	0.28	0.28	5.66%	101,241
Dec 16, 2025	0.28	0.28	0.26	0.27	0.27	-1.85%	94,000
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	118,003
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	6,000
Dec 11, 2025	0.26	0.28	0.26	0.28	0.28	14.58%	128,168
Dec 10, 2025	0.29	0.29	0.24	0.24	0.24	-15.79%	415,050
Dec 9, 2025	0.28	0.30	0.26	0.29	0.29	-	71,600
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	33,900
Dec 5, 2025	0.26	0.28	0.26	0.28	0.28	10.00%	54,700
Dec 4, 2025	0.26	0.26	0.25	0.25	0.25	-	48,500
Dec 3, 2025	0.26	0.27	0.25	0.25	0.25	-	239,000
Dec 2, 2025	0.26	0.26	0.25	0.25	0.25	-9.09%	145,004
Dec 1, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	113,386
Nov 28, 2025	0.27	0.27	0.25	0.27	0.27	3.92%	218,883
Nov 27, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	14,606
Nov 26, 2025	0.27	0.28	0.27	0.27	0.27	5.88%	51,000
Nov 25, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	38,112
Nov 24, 2025	0.26	0.27	0.25	0.27	0.27	3.85%	273,950
Nov 21, 2025	0.26	0.26	0.25	0.26	0.26	1.96%	101,506
Nov 20, 2025	0.28	0.29	0.26	0.26	0.26	-10.53%	74,501
Nov 19, 2025	0.30	0.30	0.27	0.29	0.29	5.56%	80,406
Nov 18, 2025	0.30	0.30	0.27	0.27	0.27	-10.00%	64,000
Nov 17, 2025	0.30	0.33	0.29	0.30	0.30	1.69%	131,955
Nov 14, 2025	0.32	0.32	0.29	0.30	0.30	-1.67%	25,500
Nov 13, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	201,000
Nov 12, 2025	0.30	0.31	0.28	0.28	0.28	-5.08%	98,100