Skip to main content
logo
ValOre Metals Corp. (TSXV:VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jun 29, 2026, 2:25 PM EST

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.090.090.090.09-6.25%116,150
Jun 26, 20260.090.090.080.080.08-50,000
Jun 25, 20260.080.080.080.080.08-5.88%10,451
Jun 24, 20260.090.090.090.090.09-5.56%8,000
Jun 23, 20260.090.090.080.090.095.88%160,918
Jun 22, 20260.080.090.080.090.09-62,210
Jun 19, 20260.090.090.090.090.096.25%6,000
Jun 18, 20260.090.090.080.080.08-11.11%103,394
Jun 17, 20260.090.090.090.090.092.86%1,000
Jun 16, 20260.090.090.090.090.092.94%1,115
Jun 15, 20260.090.090.090.090.09-25,377
Jun 12, 20260.080.090.080.090.096.25%636,000
Jun 11, 20260.080.080.080.080.08-236,000
Jun 10, 20260.080.080.080.080.086.67%382,345
Jun 9, 20260.080.080.080.080.08-259,000
Jun 8, 20260.080.080.080.080.08-42,100
Jun 5, 20260.090.090.080.080.08-6.25%377,651
Jun 4, 20260.080.090.080.080.08-5.88%62,526
Jun 3, 20260.080.090.080.090.09-40,050
Jun 2, 20260.090.090.090.090.09-31,433
Jun 1, 20260.080.090.080.090.093.03%182,202
May 29, 20260.090.090.080.080.08-2.94%161,993
May 28, 20260.090.090.090.090.09-78,999
May 27, 20260.090.090.090.090.09-5.56%364,500
May 26, 20260.090.100.090.090.09-1,478,410
May 25, 20260.090.090.090.090.09-159,100
May 22, 20260.090.090.090.090.09-2,050,100
May 21, 20260.090.090.090.090.095.88%2,509,000
May 20, 20260.090.090.090.090.09-141,000
May 19, 20260.090.090.090.090.09-10.53%300,921
May 15, 20260.100.100.090.100.10-72,600
May 14, 20260.100.100.090.100.10-48,288
May 13, 20260.090.100.090.100.10-346,000
May 8, 20260.090.100.090.100.105.56%472,219
May 7, 20260.090.090.090.090.095.88%112,197
May 6, 20260.090.090.090.090.09-5.56%85,689
May 5, 20260.100.100.090.090.09-5.26%347,000
May 4, 20260.100.100.100.100.10-5.00%20,005
May 1, 20260.090.100.090.100.105.26%404,000
Apr 30, 20260.100.100.090.100.10-346,900
Apr 29, 20260.100.100.100.100.10-42,540
Apr 28, 20260.100.100.090.100.105.56%78,000
Apr 27, 20260.100.100.090.090.09-5.26%244,702
Apr 24, 20260.100.100.100.100.10-17,950
Apr 23, 20260.100.100.100.100.10-165,508
Apr 22, 20260.100.100.100.100.10-119,000
Apr 21, 20260.100.100.100.100.10-5.00%74,550
Apr 20, 20260.100.100.090.100.10-269,329
Apr 17, 20260.110.110.100.100.10-4.76%219,500
Apr 16, 20260.110.110.110.110.11-56,200