Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	6,002
May 28, 2026	0.43	0.44	0.42	0.44	0.44	-1.14%	107,900
May 27, 2026	0.44	0.44	0.42	0.44	0.44	-	51,580
May 26, 2026	0.44	0.45	0.43	0.44	0.44	-1.12%	17,502
May 25, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	287,027
May 22, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,000
May 21, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	72,029
May 20, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	116,600
May 19, 2026	0.55	0.55	0.50	0.51	0.51	-5.56%	168,270
May 15, 2026	0.56	0.56	0.51	0.54	0.54	-3.57%	75,503
May 14, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	81,600
May 13, 2026	0.58	0.63	0.58	0.60	0.60	-	201,677
May 12, 2026	0.64	0.66	0.60	0.60	0.60	-7.69%	172,500
May 11, 2026	0.58	0.65	0.57	0.65	0.65	10.17%	31,500
May 8, 2026	0.56	0.61	0.56	0.59	0.59	5.36%	60,500
May 7, 2026	0.52	0.56	0.52	0.56	0.56	9.80%	122,819
May 6, 2026	0.54	0.54	0.51	0.51	0.51	-	44,939
May 5, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	75,950
May 4, 2026	0.59	0.63	0.53	0.53	0.53	-10.17%	115,230
May 1, 2026	0.59	0.63	0.54	0.59	0.59	3.51%	140,752
Apr 30, 2026	0.57	0.60	0.57	0.57	0.57	3.64%	54,000
Apr 29, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	48,000
Apr 28, 2026	0.56	0.57	0.53	0.54	0.54	-6.90%	105,780
Apr 27, 2026	0.49	0.58	0.49	0.58	0.58	20.83%	237,175
Apr 24, 2026	0.47	0.49	0.47	0.48	0.48	4.35%	87,700
Apr 23, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	64,597
Apr 22, 2026	0.49	0.50	0.47	0.49	0.49	3.16%	66,966
Apr 21, 2026	0.51	0.52	0.45	0.48	0.48	-6.86%	156,525
Apr 20, 2026	0.43	0.57	0.43	0.51	0.51	34.21%	694,540
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	17,000
Apr 16, 2026	0.41	0.43	0.37	0.40	0.40	2.56%	98,000
Apr 15, 2026	0.42	0.47	0.39	0.39	0.39	-4.88%	66,899
Apr 14, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	30,480
Apr 13, 2026	0.38	0.40	0.37	0.40	0.40	-	29,000
Apr 10, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	10,500
Apr 9, 2026	0.38	0.40	0.37	0.37	0.37	-5.13%	10,090
Apr 8, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	1,500
Apr 7, 2026	0.40	0.42	0.38	0.38	0.38	-9.52%	64,646
Apr 6, 2026	0.42	0.42	0.39	0.42	0.42	6.33%	160,470
Apr 2, 2026	0.41	0.41	0.35	0.40	0.40	-5.95%	43,300
Apr 1, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	12,555
Mar 31, 2026	0.44	0.46	0.43	0.44	0.44	12.82%	64,200
Mar 30, 2026	0.41	0.44	0.39	0.39	0.39	-2.50%	56,628
Mar 27, 2026	0.39	0.41	0.37	0.40	0.40	-	79,000
Mar 26, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	50,100
Mar 25, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	23,500
Mar 24, 2026	0.32	0.37	0.32	0.37	0.37	5.71%	123,954
Mar 23, 2026	0.36	0.38	0.35	0.35	0.35	9.37%	8,640
Mar 20, 2026	0.40	0.40	0.32	0.32	0.32	-8.57%	12,650
Mar 19, 2026	0.38	0.38	0.34	0.35	0.35	-7.89%	30,513