Valhalla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.57	0.53	0.57	0.57	5.56%	8,650
Feb 26, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	8,850
Feb 25, 2026	0.56	0.56	0.55	0.55	0.55	-9.84%	3,500
Feb 24, 2026	0.61	0.61	0.61	0.61	0.61	-	1,500
Feb 23, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	1,207
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-	3,500
Feb 19, 2026	0.60	0.60	0.57	0.57	0.57	-8.06%	9,000
Feb 18, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	3,500
Feb 17, 2026	0.61	0.61	0.61	0.61	0.61	-7.58%	5,500
Feb 13, 2026	0.66	0.66	0.66	0.66	0.66	10.00%	5,095
Feb 12, 2026	0.67	0.67	0.60	0.60	0.60	-13.04%	16,070
Feb 11, 2026	0.61	0.69	0.61	0.69	0.69	13.11%	23,010
Feb 10, 2026	0.61	0.61	0.61	0.61	0.61	-	2,000
Feb 9, 2026	0.58	0.67	0.58	0.61	0.61	-10.29%	8,850
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	13.33%	500
Feb 5, 2026	0.59	0.60	0.59	0.60	0.60	-4.76%	1,500
Feb 4, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	9,000
Feb 3, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	9,000
Jan 30, 2026	0.67	0.68	0.61	0.68	0.68	3.03%	10,606
Jan 29, 2026	0.68	0.70	0.60	0.66	0.66	-5.71%	21,652
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	18,564
Jan 27, 2026	0.67	0.69	0.67	0.69	0.69	9.52%	9,520
Jan 26, 2026	0.66	0.69	0.63	0.63	0.63	-4.55%	58,621
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	568
Jan 22, 2026	0.66	0.66	0.55	0.65	0.65	8.33%	10,621
Jan 21, 2026	0.69	0.69	0.60	0.60	0.60	-14.29%	8,574
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	2,857
Jan 19, 2026	0.68	0.68	0.68	0.68	0.68	-	11,162
Jan 16, 2026	0.67	0.68	0.67	0.68	0.68	11.48%	4,000
Jan 15, 2026	0.60	0.61	0.54	0.61	0.61	1.67%	6,508
Jan 14, 2026	0.74	0.74	0.60	0.60	0.60	-13.04%	15,106
Jan 12, 2026	0.69	0.75	0.68	0.69	0.69	6.15%	43,749
Jan 9, 2026	0.65	0.65	0.60	0.65	0.65	6.56%	36,500
Jan 8, 2026	0.58	0.61	0.58	0.61	0.61	-1.61%	1,639
Jan 6, 2026	0.55	0.62	0.53	0.62	0.62	16.98%	5,503
Jan 5, 2026	0.62	0.62	0.53	0.53	0.53	-1.85%	12,500
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	500
Dec 30, 2025	0.55	0.55	0.53	0.53	0.53	-11.67%	6,655
Dec 29, 2025	0.54	0.60	0.53	0.60	0.60	11.11%	3,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-6.90%	550
Dec 22, 2025	0.52	0.58	0.51	0.58	0.58	-	7,500
Dec 19, 2025	0.51	0.58	0.50	0.58	0.58	13.73%	21,000
Dec 18, 2025	0.49	0.51	0.49	0.51	0.51	-7.27%	2,100
Dec 17, 2025	0.50	0.56	0.50	0.55	0.55	17.02%	7,200
Dec 16, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	29,075
Dec 12, 2025	0.46	0.46	0.46	0.46	0.46	-	800
Dec 11, 2025	0.46	0.46	0.46	0.46	0.46	-	10,000
Dec 9, 2025	0.46	0.47	0.46	0.46	0.46	-	33,500
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	15,700