Valhalla Metals Inc. (TSXV:VMXX)
Canada · Delayed Price · Currency is CAD 0.7000
-0.0800 (-10.26%)
Oct 23, 2025, 9:46 AM EDT
Valhalla Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.71 | 0.78 | 0.70 | 0.78 | - | - | 81,502 |
| Oct 22, 2025 | 0.71 | 0.78 | 0.70 | 0.78 | 0.78 | 13.04% | 81,502 |
| Oct 21, 2025 | 0.70 | 0.77 | 0.69 | 0.69 | 0.69 | -10.39% | 68,456 |
| Oct 20, 2025 | 0.74 | 0.85 | 0.66 | 0.77 | 0.77 | 2.67% | 113,483 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.74 | 0.75 | 0.75 | -16.67% | 88,044 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -2.17% | 99,213 |
| Oct 15, 2025 | 1.00 | 1.05 | 0.77 | 0.92 | 0.92 | -5.15% | 207,296 |
| Oct 14, 2025 | 0.67 | 1.15 | 0.65 | 0.97 | 0.97 | 49.23% | 519,452 |
| Oct 10, 2025 | 0.57 | 0.67 | 0.56 | 0.65 | 0.65 | 12.07% | 160,884 |
| Oct 9, 2025 | 0.53 | 0.58 | 0.50 | 0.58 | 0.58 | 11.54% | 272,001 |
| Oct 8, 2025 | 0.53 | 0.67 | 0.51 | 0.52 | 0.52 | -1.89% | 438,514 |
| Oct 7, 2025 | 0.70 | 0.71 | 0.41 | 0.53 | 0.53 | 211.76% | 672,941 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,500 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 85,000 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 29, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 23.08% | 37,000 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 24,500 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 50,500 |
| Sep 22, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 3.57% | 12,800 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 35,500 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 11,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 750 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -21.21% | 6,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 500 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 10,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 38.89% | 27,000 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 90,000 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 1,000 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 110,000 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |