STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

ValOre Metals Corp. (KVLQF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0474

0.0000

(0.00%)

As of 03:34PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0474	0.0474	0.0474	0.0474	0.0474	-
Apr 30, 2024	0.0474	0.0474	0.0474	0.0474	0.0474	-
Apr 29, 2024	0.0400	0.0474	0.0400	0.0474	0.0474	42,070
Apr 26, 2024	0.0439	0.0439	0.0439	0.0439	0.0439	-
Apr 25, 2024	0.0439	0.0439	0.0439	0.0439	0.0439	175
Apr 24, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
Apr 23, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
Apr 22, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
Apr 19, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	30,000
Apr 18, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	24,090
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 15, 2024	0.0650	0.0650	0.0543	0.0550	0.0550	28,855
Apr 12, 2024	0.0551	0.0577	0.0551	0.0577	0.0577	6,000
Apr 11, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
Apr 10, 2024	0.0604	0.0619	0.0604	0.0619	0.0619	400
Apr 09, 2024	0.0644	0.0730	0.0644	0.0656	0.0656	90,721
Apr 08, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	25,762
Apr 05, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Apr 04, 2024	0.0350	0.0373	0.0350	0.0373	0.0373	188,000
Apr 03, 2024	0.0346	0.0350	0.0346	0.0350	0.0350	9,225
Apr 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 01, 2024	0.0400	0.0400	0.0327	0.0330	0.0330	18,762
Mar 28, 2024	0.0339	0.0370	0.0325	0.0340	0.0340	43,800
Mar 27, 2024	0.0350	0.0350	0.0337	0.0337	0.0337	564,750
Mar 26, 2024	0.0378	0.0378	0.0358	0.0358	0.0358	11,500
Mar 25, 2024	0.0310	0.0378	0.0310	0.0378	0.0378	42,913
Mar 22, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Mar 21, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Mar 20, 2024	0.0359	0.0371	0.0355	0.0355	0.0355	145,100
Mar 19, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 18, 2024	0.0377	0.0382	0.0330	0.0377	0.0377	145,000
Mar 15, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	790
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
Mar 13, 2024	0.0335	0.0499	0.0335	0.0394	0.0394	163,725
Mar 12, 2024	0.0290	0.0335	0.0290	0.0326	0.0326	100,500
Mar 11, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	17,670
Mar 08, 2024	0.0240	0.0272	0.0240	0.0272	0.0272	3,000
Mar 07, 2024	0.0254	0.0275	0.0254	0.0275	0.0275	13,330
Mar 06, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Mar 05, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Mar 04, 2024	0.0257	0.0257	0.0256	0.0257	0.0257	30,970
Mar 01, 2024	0.0270	0.0290	0.0265	0.0265	0.0265	14,860
Feb 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
Feb 28, 2024	0.0267	0.0290	0.0267	0.0290	0.0290	5,100
Feb 27, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	200
Feb 26, 2024	0.0275	0.0290	0.0255	0.0255	0.0255	36,825
Feb 23, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	5,015
Feb 22, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	8,000
Feb 21, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	15,000
Feb 20, 2024	0.0311	0.0333	0.0307	0.0307	0.0307	268,500
Feb 16, 2024	0.0300	0.0300	0.0295	0.0295	0.0295	23,020
Feb 15, 2024	0.0324	0.0324	0.0318	0.0318	0.0318	3,860
Feb 14, 2024	0.0300	0.0335	0.0300	0.0335	0.0335	24,000
Feb 13, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Feb 12, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Feb 09, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	6,200
Feb 08, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	1,010
Feb 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 05, 2024	0.0335	0.0335	0.0330	0.0330	0.0330	28,000
Feb 02, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	15,000
Feb 01, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
Jan 31, 2024	0.0367	0.0367	0.0342	0.0346	0.0346	81,818
Jan 30, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	2,000
Jan 29, 2024	0.0350	0.0383	0.0350	0.0350	0.0350	20,339
Jan 26, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Jan 25, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Jan 24, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Jan 23, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Jan 22, 2024	0.0413	0.0421	0.0350	0.0421	0.0421	122,800
Jan 19, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	1,255
Jan 18, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
Jan 17, 2024	0.0388	0.0388	0.0366	0.0366	0.0366	10,300
Jan 16, 2024	0.0356	0.0410	0.0356	0.0410	0.0410	110,815
Jan 12, 2024	0.0391	0.0391	0.0374	0.0390	0.0390	19,650
Jan 11, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	1,500
Jan 10, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	163
Jan 09, 2024	0.0453	0.0453	0.0453	0.0453	0.0453	10,000
Jan 08, 2024	0.0463	0.0463	0.0437	0.0440	0.0440	4,416
Jan 05, 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
Jan 04, 2024	0.0399	0.0422	0.0371	0.0422	0.0422	198,230
Jan 03, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Jan 02, 2024	0.0380	0.0409	0.0380	0.0409	0.0409	63,041
Dec 29, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	7,508
Dec 28, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
Dec 27, 2023	0.0435	0.0435	0.0364	0.0403	0.0403	109,409
Dec 26, 2023	0.0381	0.0381	0.0381	0.0381	0.0381	-
Dec 22, 2023	0.0394	0.0394	0.0381	0.0381	0.0381	20,008
Dec 21, 2023	0.0435	0.0435	0.0435	0.0435	0.0435	-
Dec 20, 2023	0.0435	0.0435	0.0435	0.0435	0.0435	23,006
Dec 19, 2023	0.0424	0.0451	0.0405	0.0451	0.0451	189,118
Dec 18, 2023	0.0437	0.0470	0.0437	0.0470	0.0470	18,800
Dec 15, 2023	0.0500	0.0500	0.0475	0.0475	0.0475	31,000
Dec 14, 2023	0.0463	0.0494	0.0463	0.0494	0.0494	110,205
Dec 13, 2023	0.0330	0.0565	0.0330	0.0537	0.0537	187,472
Dec 12, 2023	0.0420	0.0500	0.0380	0.0380	0.0380	109,909
Dec 11, 2023	0.0338	0.0350	0.0338	0.0350	0.0350	2,200
Dec 08, 2023	0.0349	0.0349	0.0349	0.0349	0.0349	10,000
Dec 07, 2023	0.0329	0.0331	0.0329	0.0330	0.0330	14,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,826.84+98.29(+0.45%)

S&P 5005,043.54+25.15(+0.50%)

DOW38,094.34+191.05(+0.50%)

CAD/USD0.7305+0.0024(+0.33%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,920.10+2,920.56(+3.74%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

ValOre Metals Corp. (KVLQF)

S&P/TSX
21,826.84
+98.29(+0.45%)

S&P 500
5,043.54
+25.15(+0.50%)

DOW
38,094.34
+191.05(+0.50%)

CAD/USD
0.7305
+0.0024(+0.33%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,920.10
+2,920.56(+3.74%)