Valhalla Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.04	1.10	1.02	1.05	1.05	-4.55%	24,623
May 8, 2026	1.12	1.12	0.98	1.10	1.10	6.80%	49,838
May 7, 2026	0.99	1.03	0.94	1.03	1.03	6.19%	111,600
May 6, 2026	0.89	0.97	0.85	0.97	0.97	-1.02%	117,100
May 5, 2026	0.90	0.98	0.90	0.98	0.98	13.95%	109,400
May 4, 2026	0.82	0.98	0.80	0.86	0.86	4.88%	106,400
May 1, 2026	0.76	0.84	0.76	0.82	0.82	7.89%	173,856
Apr 30, 2026	0.69	0.76	0.67	0.76	0.76	16.92%	278,300
Apr 29, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	26,000
Apr 28, 2026	0.67	0.67	0.66	0.67	0.67	-4.29%	25,500
Apr 27, 2026	0.68	0.70	0.67	0.70	0.70	1.45%	5,289
Apr 24, 2026	0.74	0.74	0.68	0.69	0.69	-6.76%	124,802
Apr 23, 2026	0.70	0.75	0.65	0.74	0.74	5.71%	184,663
Apr 22, 2026	0.74	0.74	0.68	0.70	0.70	-	37,417
Apr 21, 2026	0.57	0.75	0.54	0.70	0.70	44.33%	353,736
Apr 17, 2026	0.48	0.49	0.48	0.49	0.49	18.29%	15,056
Apr 9, 2026	0.44	0.44	0.41	0.41	0.41	-9.89%	1,500
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	7.06%	12,000
Apr 2, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	5,000
Apr 1, 2026	0.49	0.49	0.44	0.44	0.44	-10.20%	1,153
Mar 31, 2026	0.49	0.49	0.49	0.49	0.49	10.11%	1,000
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-17.59%	11,500
Mar 24, 2026	0.50	0.54	0.50	0.54	0.54	-6.90%	5,710
Mar 20, 2026	0.46	0.58	0.45	0.58	0.58	23.40%	31,000
Mar 17, 2026	0.48	0.48	0.46	0.47	0.47	-7.84%	20,100
Mar 13, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	6,000
Mar 12, 2026	0.52	0.52	0.52	0.52	0.52	-	2,099
Mar 5, 2026	0.55	0.55	0.52	0.52	0.52	-10.34%	15,251
Mar 4, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	10,000
Mar 3, 2026	0.54	0.61	0.50	0.57	0.57	-8.06%	25,500
Mar 2, 2026	0.53	0.62	0.50	0.62	0.62	8.77%	4,902
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