Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.34	0.35	0.33	0.33	0.33	-5.80%	49,700
Oct 6, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	17,137
Oct 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	11,769
Oct 2, 2026	0.39	0.39	0.38	0.38	0.38	-	12,500
Oct 1, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	33,000
Sep 30, 2026	0.39	0.39	0.36	0.36	0.36	2.86%	2,822
Sep 29, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	80,525
Sep 28, 2026	0.39	0.39	0.37	0.37	0.37	1.37%	16,551
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	6,108
Sep 24, 2026	0.37	0.38	0.35	0.35	0.35	-1.41%	36,549
Sep 23, 2026	0.39	0.39	0.36	0.36	0.36	-5.33%	26,000
Sep 22, 2026	0.40	0.40	0.38	0.38	0.38	4.17%	11,553
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	11,464
Sep 18, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	29,000
Sep 16, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	554,861
Sep 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	41,600
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	96,500
Sep 11, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	50,300
Sep 10, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	143,425
Sep 9, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	120,190
Sep 8, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	2,244,938
Sep 4, 2026	0.33	0.34	0.33	0.33	0.33	-	339,500
Sep 3, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	471,600
Sep 2, 2026	0.33	0.34	0.31	0.32	0.32	-4.55%	261,014
Sep 1, 2026	0.36	0.37	0.33	0.33	0.33	-8.33%	2,120,676
Aug 31, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	745,500
Aug 28, 2026	0.37	0.41	0.35	0.35	0.35	-	165,381
Aug 27, 2026	0.38	0.38	0.35	0.35	0.35	2.94%	89,324
Aug 26, 2026	0.38	0.38	0.34	0.34	0.34	-10.53%	71,459
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	7.04%	62,500
Aug 24, 2026	0.39	0.40	0.36	0.36	0.36	-10.13%	27,840
Aug 21, 2026	0.41	0.41	0.37	0.40	0.40	1.28%	81,600
Aug 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	15,000
Aug 19, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	44,000
Aug 18, 2026	0.37	0.40	0.35	0.37	0.37	1.37%	171,339
Aug 17, 2026	0.37	0.39	0.36	0.37	0.37	-2.67%	83,198
Aug 14, 2026	0.36	0.38	0.33	0.38	0.38	4.17%	233,601
Aug 13, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	11,000
Aug 12, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	230,117
Aug 11, 2026	0.35	0.37	0.32	0.37	0.37	7.25%	159,470
Aug 10, 2026	0.39	0.39	0.35	0.35	0.35	-5.48%	21,091
Aug 7, 2026	0.34	0.37	0.34	0.37	0.37	5.80%	74,805
Aug 6, 2026	0.31	0.35	0.31	0.35	0.35	11.29%	37,704
Aug 5, 2026	0.34	0.36	0.30	0.31	0.31	-7.46%	350,066
Aug 4, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	234,536
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-	16,063
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	33,500
Jul 29, 2026	0.30	0.30	0.26	0.29	0.29	-1.69%	665,515
Jul 28, 2026	0.32	0.32	0.30	0.30	0.30	-10.61%	132,500
Jul 27, 2026	0.33	0.34	0.31	0.33	0.33	3.13%	140,897