Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.21	0.23	0.20	0.23	0.23	-10.00%	52,984
May 14, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	2,500
May 13, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	9,000
May 12, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	6,000
May 9, 2025	0.30	0.30	0.30	0.30	0.30	13.46%	2,000
May 8, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	908
May 7, 2025	0.29	0.29	0.25	0.25	0.25	-12.28%	13,200
May 6, 2025	0.29	0.29	0.29	0.29	0.29	-5.00%	8,000
May 5, 2025	0.31	0.31	0.28	0.30	0.30	-9.09%	42,400
May 2, 2025	0.32	0.33	0.32	0.33	0.33	11.86%	2,000
May 1, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	3,000
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	2,000
Apr 29, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	5,500
Apr 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 25, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	20,000
Apr 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 23, 2025	0.33	0.33	0.31	0.31	0.31	3.39%	10,000
Apr 22, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	4,001
Apr 21, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 17, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	25,309
Apr 16, 2025	0.30	0.32	0.29	0.32	0.32	3.23%	41,000
Apr 15, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	10,000
Apr 14, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	32,000
Apr 11, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	2,000
Apr 10, 2025	0.29	0.29	0.28	0.28	0.28	-	10,500
Apr 9, 2025	0.30	0.30	0.28	0.28	0.28	3.70%	20,500
Apr 8, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	10,000
Apr 7, 2025	0.30	0.30	0.29	0.29	0.29	-4.92%	6,200
Apr 4, 2025	0.30	0.31	0.29	0.31	0.31	-1.61%	9,000
Apr 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	45,500
Apr 2, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	28,500
Apr 1, 2025	0.34	0.35	0.34	0.34	0.34	-5.56%	13,025
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	-	79,500
Mar 28, 2025	0.35	0.36	0.35	0.36	0.36	10.77%	79,500
Mar 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	21,005
Mar 25, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	18,378
Mar 24, 2025	0.34	0.34	0.32	0.33	0.33	-8.33%	125,300
Mar 21, 2025	0.38	0.40	0.36	0.36	0.36	-7.69%	33,000
Mar 20, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	51,000
Mar 19, 2025	0.43	0.43	0.39	0.40	0.40	-8.14%	94,325
Mar 18, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	37,178
Mar 17, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	58,200
Mar 14, 2025	0.49	0.49	0.45	0.47	0.47	-	271,986
Mar 13, 2025	0.51	0.51	0.47	0.47	0.47	-5.05%	176,809
Mar 12, 2025	0.48	0.50	0.47	0.50	0.50	7.61%	202,366
Mar 11, 2025	0.51	0.52	0.46	0.46	0.46	-8.00%	251,603
Mar 10, 2025	0.51	0.51	0.49	0.50	0.50	2.56%	581,330
Mar 7, 2025	0.50	0.50	0.49	0.49	0.49	-2.50%	51,525
Mar 6, 2025	0.42	0.58	0.42	0.50	0.50	23.46%	221,987