Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.39	0.40	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
Jul 24, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	78,055
Jul 23, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	106,500
Jul 22, 2026	0.29	0.33	0.28	0.33	0.33	13.79%	1,036,800
Jul 21, 2026	0.31	0.33	0.29	0.29	0.29	-7.94%	81,390
Jul 20, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	44,500
Jul 17, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	167,000
Jul 16, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	72,300
Jul 15, 2026	0.38	0.38	0.33	0.34	0.34	-10.67%	36,100
Jul 14, 2026	0.37	0.38	0.34	0.38	0.38	-1.32%	216,500
Jul 13, 2026	0.36	0.38	0.36	0.38	0.38	4.11%	150,050
Jul 10, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	5,500
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	-	14,000
Jul 8, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	62,000
Jul 7, 2026	0.39	0.39	0.36	0.39	0.39	-2.50%	133,500
Jul 6, 2026	0.35	0.42	0.34	0.40	0.40	14.29%	189,677
Jul 3, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	28,500
Jul 2, 2026	0.36	0.38	0.36	0.37	0.37	-1.35%	76,582
Jun 30, 2026	0.37	0.37	0.36	0.37	0.37	-	458,300
Jun 29, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	529,000
Jun 26, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	6,200
Jun 25, 2026	0.35	0.35	0.33	0.35	0.35	-4.17%	103,240
Jun 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	22,800
Jun 23, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	29,155
Jun 22, 2026	0.37	0.38	0.34	0.36	0.36	-	119,201
Jun 19, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	44,500
Jun 18, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	71,000
Jun 17, 2026	0.40	0.40	0.39	0.39	0.39	-	55,500
Jun 16, 2026	0.41	0.41	0.35	0.39	0.39	-4.88%	454,650
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	10,000
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	11,502