Skip to main content
ValOre Metals Corp. (TSXV: VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Dec 20, 2024, 11:18 AM EST

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.090.080.090.096.25%137,940
Dec 19, 20240.080.080.080.080.08-5.88%32,000
Dec 18, 20240.090.090.080.090.096.25%416,400
Dec 17, 20240.080.090.080.080.08-11.11%427,000
Dec 16, 20240.090.090.080.090.095.88%185,600
Dec 13, 20240.090.090.090.090.09-2.86%243,000
Dec 12, 20240.080.090.080.090.099.37%336,600
Dec 11, 20240.080.080.080.080.08--
Dec 10, 20240.090.090.080.080.08-5.88%50,400
Dec 9, 20240.080.090.080.090.096.25%378,500
Dec 6, 20240.090.090.080.080.08-92,400
Dec 5, 20240.090.090.080.080.08-11.11%99,000
Dec 4, 20240.080.100.080.090.0912.50%514,800
Dec 3, 20240.080.080.080.080.086.67%270,000
Dec 2, 20240.080.080.080.080.08-6.25%133,200
Nov 29, 20240.080.080.080.080.086.67%229,300
Nov 28, 20240.070.080.070.080.08-157,318
Nov 27, 20240.080.080.080.080.08-339,010
Nov 26, 20240.070.080.070.080.08-380,000
Nov 25, 20240.080.080.080.080.08-6.25%313,931
Nov 22, 20240.080.080.080.080.08-131,542
Nov 21, 20240.090.090.080.080.08-112,300
Nov 20, 20240.090.090.080.080.08-5.88%316,800
Nov 19, 20240.080.090.080.090.09-39,600
Nov 18, 20240.080.090.080.090.0913.33%246,946
Nov 15, 20240.090.090.080.080.08-6.25%147,704
Nov 14, 20240.080.080.080.080.086.67%175,000
Nov 13, 20240.080.080.080.080.08-6.25%75,800
Nov 12, 20240.080.080.080.080.08-196,500
Nov 11, 20240.090.090.080.080.08-11.11%475,223
Nov 8, 20240.100.100.090.090.09-5.26%68,138
Nov 7, 20240.100.100.090.100.1011.76%277,000
Nov 6, 20240.090.090.090.090.09-77,531
Nov 5, 20240.090.100.090.090.09-619,800
Nov 4, 20240.100.100.090.090.09-5.56%370,423
Nov 1, 20240.100.100.090.090.09-10.00%659,300
Oct 31, 20240.110.110.100.100.10-4.76%313,700
Oct 30, 20240.110.120.100.110.11-8.70%560,800
Oct 29, 20240.120.120.120.120.12-423,800
Oct 28, 20240.130.130.120.120.12-8.00%512,900
Oct 25, 20240.110.140.110.130.1311.11%2,166,400
Oct 24, 20240.120.120.110.110.11-2.17%731,720
Oct 23, 20240.120.120.110.120.124.55%299,000
Oct 22, 20240.120.130.100.110.11-4.35%1,238,200
Oct 21, 20240.090.120.090.120.1235.29%1,573,500
Oct 18, 20240.090.090.090.090.09-500,500
Oct 17, 20240.090.090.090.090.09-484,500
Oct 16, 20240.090.100.080.090.09-5.56%1,063,613
Oct 15, 20240.080.090.080.090.0920.00%1,097,600
Oct 11, 20240.090.090.080.080.08-6.25%856,000
Oct 10, 20240.080.090.070.080.086.67%1,937,800
Oct 9, 20240.070.080.070.080.087.14%1,322,500
Oct 8, 20240.080.080.070.070.07-6.67%335,000
Oct 7, 20240.080.080.080.080.08-224,000
Oct 4, 20240.070.080.070.080.0815.38%205,804
Oct 3, 20240.070.070.070.070.07-7.14%910,306
Oct 2, 20240.070.080.070.070.07-502,900
Oct 1, 20240.080.080.070.070.07-12.50%1,867,121
Sep 30, 20240.080.080.080.080.08-662,706
Sep 27, 20240.080.090.080.080.08-3,282,800
Sep 26, 20240.080.080.070.080.0814.29%10,859,000
Sep 25, 20240.060.070.060.070.0716.67%2,190,300
Sep 24, 20240.060.070.060.060.06-3,343,609
Sep 23, 20240.060.070.060.060.06-12,657,700
Sep 20, 20240.060.070.060.060.06-15,381,900
Sep 19, 20240.060.060.050.060.0620.00%410,400
Sep 18, 20240.060.060.050.050.05-16.67%164,744
Sep 17, 20240.060.070.060.060.06-7.69%120,540
Sep 16, 20240.060.070.060.070.0730.00%159,600
Sep 13, 20240.050.050.050.050.05-54,100
Sep 12, 20240.050.050.050.050.0511.11%65,000
Sep 11, 20240.050.050.050.050.05-10.00%63,000
Sep 10, 20240.060.060.050.050.05-502,000
Sep 9, 20240.050.050.050.050.05-118,000
Sep 6, 20240.050.060.050.050.05-9.09%191,000
Sep 5, 20240.050.060.050.060.0610.00%9,000
Sep 4, 20240.060.060.050.050.05-9.09%67,602
Sep 3, 20240.060.060.060.060.06-91,900
Aug 30, 20240.050.060.050.060.0610.00%44,300
Aug 29, 20240.050.050.050.050.05-9.09%45,000
Aug 28, 20240.060.060.060.060.0610.00%2,000
Aug 27, 20240.050.050.050.050.05--
Aug 26, 20240.050.050.050.050.05-6,800
Aug 23, 20240.050.050.050.050.05-61,500
Aug 22, 20240.050.050.050.050.05--
Aug 21, 20240.060.060.050.050.05-9.09%461,245
Aug 20, 20240.060.060.060.060.06-8.33%5,000
Aug 19, 20240.060.060.060.060.06-600
Aug 16, 20240.060.060.060.060.069.09%-
Aug 15, 20240.060.060.060.060.06-6,000
Aug 14, 20240.060.060.060.060.0622.22%193,000
Aug 13, 20240.050.050.050.050.05-10.00%2,318
Aug 12, 20240.050.050.050.050.0511.11%30,700
Aug 9, 20240.060.060.050.050.05-10.00%21,700
Aug 8, 20240.050.050.050.050.05-16.67%11,300
Aug 7, 20240.060.060.060.060.069.09%38,000
Aug 6, 20240.060.060.050.060.06-8.33%109,829
Aug 2, 20240.070.070.060.060.06-29,730
Aug 1, 20240.060.060.060.060.06-7.69%20,000
Jul 31, 20240.070.070.070.070.078.33%10,100