ValOre Metals Corp. (TSXV:VO)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
At close: Mar 27, 2026
ValOre Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 38,501 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 572,296 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 59,068 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 68,900 |
| Mar 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 1,015,950 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 22,202 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 656,115 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 85,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 162,366 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 258,930 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 134,417 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 39,342 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 544,025 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 21,918 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 186,545 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 393,235 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 522,622 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 136,500 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 541,935 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 371,517 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 409,567 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 319,095 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 309,918 |
| Feb 24, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 13.64% | 573,245 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 478,440 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 269,723 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 538,711 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 341,332 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 253,250 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 437,920 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 470,710 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 305,284 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 383,038 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 487,168 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 524,343 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 1,581,700 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.66% | 391,418 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.92% | 323,173 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 371,504 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 2,071,794 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | -9.68% | 1,549,222 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 2,548,332 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 4,848,837 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 6,868,817 |
| Jan 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 1,839,111 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 922,601 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 31,004 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 437,340 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 108,529 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 261,280 |