Valhalla Metals Inc. (TSXV:VMXX)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
Jul 18, 2025, 9:30 AM EDT
Valhalla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 5,000 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 10,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 1,000 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 5,400 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.17% | 3,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 57,500 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 16,000 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 18,000 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.09 | 0.13 | - | 8.33% | 130,500 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 12,500 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 10,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -20.59% | 23,500 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 5, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | - | - | 6,500 |
| Jun 4, 2025 | 0.16 | 0.19 | 0.15 | 0.17 | - | -20.93% | 27,500 |
| Jun 3, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 48.28% | 7,500 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 29, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -17.14% | 2,000 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 25.00% | 8,500 |
| May 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -12.50% | 8,500 |
| May 26, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 3.23% | 40,500 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 21, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | - | -3.13% | 43,500 |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 1,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,000 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 1,000 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 6,000 |