Valhalla Metals Inc. (TSXV:VMXX)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0300 (-3.00%)
Inactive · Last trade price on Jul 9, 2026
Valhalla Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 5,250 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 580 |
| Jul 7, 2026 | 1.14 | 1.14 | 0.94 | 1.10 | 1.10 | -6.78% | 11,902 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 295 |
| Jul 3, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | 6.80% | 650 |
| Jul 2, 2026 | 1.15 | 1.20 | 1.03 | 1.03 | 1.03 | -15.57% | 14,452 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 3.39% | 1,307 |
| Jun 29, 2026 | 1.18 | 1.24 | 1.06 | 1.18 | 1.18 | -1.67% | 2,059 |
| Jun 26, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 13.21% | 29,000 |
| Jun 25, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 9.28% | 22,495 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,470 |
| Jun 23, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 3.09% | 35,000 |
| Jun 22, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -12.61% | 26,340 |
| Jun 19, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 20,100 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | - | 6,400 |
| Jun 17, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 9,800 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 800 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -8.33% | 21,800 |
| Jun 12, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -4.00% | 450 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.19 | 1.25 | 1.25 | -5.30% | 6,905 |
| Jun 9, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 800 |
| Jun 8, 2026 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | 4.62% | 2,699 |
| Jun 5, 2026 | 1.37 | 1.43 | 1.30 | 1.30 | 1.30 | -5.80% | 26,356 |
| Jun 4, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -6.76% | 13,048 |
| Jun 3, 2026 | 1.20 | 1.48 | 1.20 | 1.48 | 1.48 | 23.33% | 176,349 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.11 | 1.20 | 1.20 | 5.26% | 18,200 |
| Jun 1, 2026 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 861 |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 900 |
| May 28, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 10,000 |
| May 27, 2026 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -2.94% | 1,013 |
| May 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | 35,350 |
| May 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 6.86% | 3,001 |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 300 |
| May 20, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -3.81% | 2,423 |
| May 19, 2026 | 1.05 | 1.05 | 0.98 | 1.05 | 1.05 | - | 14,362 |
| May 15, 2026 | 1.25 | 1.25 | 0.97 | 1.05 | 1.05 | -16.00% | 128,249 |
| May 14, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 51,253 |
| May 13, 2026 | 1.01 | 1.28 | 1.00 | 1.20 | 1.20 | 20.00% | 152,839 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 35,300 |
| 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 |