Skip to main content
logo
ValOre Metals Corp. (TSXV:VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0050 (-4.76%)
Jul 7, 2025, 3:59 PM EDT

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.110.110.100.110.112.33%590,082
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
May 30, 20250.070.070.070.070.07-169,400
May 29, 20250.070.070.070.070.07-6.67%138,000
May 28, 20250.070.080.070.080.08-104,825
May 27, 20250.080.080.070.080.087.14%276,800
May 26, 20250.070.080.070.070.07-3.45%188,700
May 23, 20250.080.080.070.070.07-3.33%67,236
May 22, 20250.080.080.070.080.08-18,500
May 21, 20250.080.080.080.080.08-232,000
May 20, 20250.070.080.070.080.087.14%535,240
May 16, 20250.070.070.070.070.077.69%14,000
May 15, 20250.060.070.060.070.07-144,500
May 14, 20250.070.070.070.070.07-56,000
May 13, 20250.070.070.070.070.07-7.14%372,700
May 12, 20250.070.070.070.070.07-13,600
May 9, 20250.070.070.070.070.077.69%94,200
May 8, 20250.070.070.070.070.07-7.14%177,242
May 7, 20250.070.070.070.070.077.69%8,000
May 6, 20250.070.070.070.070.07-90,000
May 5, 20250.060.070.060.070.07-7.14%105,741
May 2, 20250.070.070.070.070.07-212,500
May 1, 20250.070.070.070.070.07-3.45%21,000
Apr 30, 20250.070.070.070.070.073.57%39,000
Apr 29, 20250.070.070.070.070.07-17,400
Apr 28, 20250.080.080.070.070.07-6.67%104,000
Apr 25, 20250.080.080.070.080.08-6.25%400,442
Apr 24, 20250.080.080.080.080.086.67%77,000
Apr 23, 20250.080.080.080.080.08-573,600