Val-d'Or Mining Corporation (TSXV:VZZ)
Canada · Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
May 21, 2026, 11:31 AM EST
Val-d'Or Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,403 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 37,956 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -18.75% | 10,238 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 52,304 |
| May 14, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 9,370 |
| May 13, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 9.52% | 102,004 |
| May 12, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 148,629 |
| May 11, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 27.03% | 82,565 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,500 |
| May 7, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 264,755 |
| May 6, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 167,722 |
| May 5, 2026 | 0.13 | 0.24 | 0.13 | 0.21 | 0.21 | 51.85% | 477,130 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 2,733 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -10.71% | 33,010 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.74% | 7,500 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,500 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 39,919 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 5,050 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 12,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 1,450 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 58,500 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 16.67% | 99,991 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 11,501 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,200 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 4,059 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 768 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,594 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 40,000 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 34,351 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 95,534 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,200 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 5,830 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 2,500 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.00% | 101,377 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 12,116 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 579,000 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 85,501 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 19,000 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 250,001 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 124,002 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,361 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,848 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,344 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 55,497 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 5,795 |
| Feb 24, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 141,500 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 25,117 |