Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.58	0.58	0.53	0.56	0.56	-5.08%	27,650
Aug 12, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	14,500
Aug 11, 2025	0.58	0.60	0.58	0.58	0.58	1.75%	42,436
Aug 8, 2025	0.57	0.57	0.57	0.57	0.57	-	7,000
Aug 7, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	23,215
Aug 6, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	2,900
Aug 5, 2025	0.55	0.57	0.54	0.57	0.57	14.00%	70,657
Aug 1, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	15,500
Jul 31, 2025	0.51	0.52	0.49	0.52	0.52	-	18,905
Jul 30, 2025	0.53	0.54	0.52	0.52	0.52	-7.14%	40,078
Jul 29, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	53,540
Jul 28, 2025	0.50	0.54	0.50	0.54	0.54	8.00%	37,745
Jul 25, 2025	0.49	0.50	0.49	0.50	0.50	-	47,693
Jul 24, 2025	0.48	0.53	0.48	0.50	0.50	8.70%	19,527
Jul 23, 2025	0.52	0.54	0.45	0.46	0.46	-11.54%	126,895
Jul 22, 2025	0.57	0.59	0.52	0.52	0.52	-13.33%	78,500
Jul 21, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	24,200
Jul 18, 2025	0.63	0.63	0.60	0.62	0.62	6.90%	73,671
Jul 17, 2025	0.72	0.72	0.57	0.58	0.58	-6.45%	142,599
Jul 16, 2025	0.66	0.83	0.61	0.62	0.62	5.08%	561,510
Jul 15, 2025	0.55	0.63	0.55	0.59	0.59	15.69%	241,885
Jul 14, 2025	0.46	0.58	0.46	0.51	0.51	18.60%	159,650
Jul 11, 2025	0.40	0.43	0.39	0.43	0.43	7.50%	48,600
Jul 10, 2025	0.39	0.43	0.38	0.40	0.40	-	127,151
Jul 9, 2025	0.39	0.46	0.39	0.40	0.40	2.56%	217,350
Jul 8, 2025	0.40	0.43	0.39	0.39	0.39	-2.50%	179,230
Jul 7, 2025	0.40	0.45	0.39	0.40	0.40	-	135,324
Jul 4, 2025	0.39	0.42	0.38	0.40	0.40	8.11%	70,048
Jul 3, 2025	0.32	0.45	0.32	0.37	0.37	23.33%	789,258
Jul 2, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	125,449
Jun 30, 2025	0.32	0.33	0.31	0.32	0.32	-	133,815
Jun 27, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	18,160
Jun 26, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	163,750
Jun 25, 2025	0.30	0.35	0.30	0.32	0.32	6.78%	163,500
Jun 24, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	19,500
Jun 23, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	18,000
Jun 20, 2025	0.29	0.31	0.29	0.31	0.31	5.08%	309,243
Jun 19, 2025	0.29	0.32	0.29	0.30	0.30	1.72%	39,500
Jun 18, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	11,500
Jun 17, 2025	0.28	0.30	0.28	0.30	0.30	11.11%	10,500
Jun 16, 2025	0.29	0.30	0.27	0.27	0.27	-6.90%	66,632
Jun 13, 2025	0.27	0.29	0.27	0.29	0.29	7.41%	86,000
Jun 12, 2025	0.26	0.27	0.26	0.27	0.27	12.50%	49,500
Jun 11, 2025	0.24	0.24	0.24	0.24	0.24	4.35%	137,000
Jun 10, 2025	0.23	0.23	0.23	0.23	0.23	-	139,542
Jun 9, 2025	0.24	0.24	0.23	0.23	0.23	-6.12%	25,189
Jun 6, 2025	0.26	0.26	0.25	0.25	0.25	-3.92%	5,819
Jun 5, 2025	0.26	0.26	0.26	0.26	0.26	-	40,500
Jun 4, 2025	0.26	0.27	0.26	0.26	0.26	2.00%	9,500
Jun 3, 2025	0.25	0.25	0.24	0.25	0.25	-1.96%	7,800