Valkea Resources Corp (TSXV:OZ)
Canada
· Delayed Price · Currency is CAD 0.2900
+0.0200 (7.41%)
Jun 13, 2025, 3:39 PM EDT
Valkea Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -12.07% | 25,353 |
| May 30, 2025 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 31.82% | 64,668 |
| May 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 76,893 |
| May 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 61,893 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 47,020 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 96,208 |
| May 23, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -11.11% | 29,000 |
| May 22, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 19,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 30,500 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| 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 |