Skip to main content
logo
ValOre Metals Corp. (TSXV:VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
0.00 (0.00%)
Aug 13, 2025, 2:45 PM EDT

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.110.110.100.110.114.76%1,197,019
Aug 11, 20250.100.110.090.110.1116.67%275,634
Aug 8, 20250.090.090.090.090.09-42,000
Aug 7, 20250.100.100.090.090.09-5.26%58,000
Aug 6, 20250.100.100.090.100.10-214,720
Aug 5, 20250.090.100.090.100.1011.76%222,700
Aug 1, 20250.090.090.090.090.09-41,840
Jul 31, 20250.090.090.080.090.096.25%18,345
Jul 30, 20250.090.090.080.080.08-5.88%309,500
Jul 29, 20250.090.090.090.090.09-5.56%17,000
Jul 28, 20250.090.090.090.090.095.88%134,948
Jul 25, 20250.100.100.090.090.09-5.56%58,500
Jul 24, 20250.090.090.090.090.09-534,009
Jul 23, 20250.100.100.090.090.09-5.26%92,800
Jul 22, 20250.100.100.100.100.10-5.00%295,833
Jul 21, 20250.100.100.100.100.105.26%104,500
Jul 18, 20250.100.110.100.100.10-5.00%87,800
Jul 17, 20250.100.100.100.100.10-285,010
Jul 16, 20250.100.100.100.100.10-118,000
Jul 15, 20250.100.100.100.100.10-88,600
Jul 14, 20250.100.100.100.100.10-41,300
Jul 11, 20250.100.110.100.100.10-207,500
Jul 10, 20250.110.110.100.100.105.26%86,443
Jul 9, 20250.110.110.100.100.10-9.52%471,410
Jul 8, 20250.110.110.110.110.115.00%92,030
Jul 7, 20250.110.110.100.100.10-4.76%266,342
Jul 4, 20250.110.110.110.110.11-4.55%255,000
Jul 3, 20250.110.110.100.110.112.33%590,100
Jul 2, 20250.120.120.110.110.11-2.27%281,900
Jun 30, 20250.110.110.090.110.11-1,347,900
Jun 27, 20250.120.120.110.110.11-4.35%688,700
Jun 26, 20250.110.120.110.120.129.52%557,000
Jun 25, 20250.100.110.100.110.115.00%482,100
Jun 24, 20250.110.110.100.100.10-342,547
Jun 23, 20250.110.110.100.100.10-4.76%346,634
Jun 20, 20250.120.120.110.110.11-8.70%349,400
Jun 19, 20250.120.120.120.120.12-16,600
Jun 18, 20250.120.120.120.120.12-30,720
Jun 17, 20250.120.120.110.120.12-44,200
Jun 16, 20250.120.120.110.120.124.55%280,149
Jun 13, 20250.130.130.110.110.11-8.33%585,528
Jun 12, 20250.130.130.120.120.12-278,700
Jun 11, 20250.130.130.120.120.12-4.00%732,000
Jun 10, 20250.120.130.120.130.134.17%1,165,137
Jun 9, 20250.110.120.110.120.1226.32%2,279,300
Jun 6, 20250.090.100.080.100.1018.75%2,605,941
Jun 5, 20250.090.090.080.080.08-11.11%481,910
Jun 4, 20250.080.090.080.090.0920.00%198,307
Jun 3, 20250.080.080.080.080.087.14%448,000
Jun 2, 20250.070.080.070.070.07-604,500