ValOre Metals Corp. (VO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:53AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 43,000 |
| Apr 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 171,100 |
| Apr 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,900 |
| Apr 17, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 28,000 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,300 |
| Apr 15, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 213,500 |
| Apr 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 86,800 |
| Apr 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,700 |
| Apr 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 85,600 |
| Apr 09, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 732,700 |
| Apr 08, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 528,300 |
| Apr 05, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 589,900 |
| Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 159,900 |
| Apr 03, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 35,600 |
| Apr 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 68,000 |
| Apr 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Mar 28, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 99,700 |
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600,400 |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,200 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,800 |
| Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,300 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,000 |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 94,000 |
| Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,800 |
| Mar 14, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 566,200 |
| Mar 13, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 1,025,200 |
| Mar 12, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 476,700 |
| Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Mar 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 157,000 |
| Mar 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
| Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 |
| Mar 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,500 |
| Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 68,300 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 480,200 |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,800 |
| Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,500 |
| Feb 14, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 6,500 |
| Feb 13, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 38,000 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 31,200 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,200 |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,100 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 212,100 |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 363,900 |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 241,500 |
| Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,500 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
| Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Jan 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 53,200 |
| Jan 19, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 180,600 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,700 |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Jan 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| Jan 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 85,500 |
| Jan 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 21,200 |
| Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Jan 10, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 126,500 |
| Jan 09, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,200 |
| Jan 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 700 |
| Jan 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
| Jan 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 56,000 |
| Jan 03, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 161,000 |
| Jan 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 58,700 |
| Dec 29, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 99,200 |
| Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,100 |
| Dec 27, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 40,100 |
| Dec 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,400 |
| Dec 21, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,000 |
| Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 172,800 |
| Dec 19, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 135,200 |
| Dec 18, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 80,400 |
| Dec 15, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 76,000 |
| Dec 14, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 63,700 |
| Dec 13, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 499,700 |
| Dec 12, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 384,900 |
| Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
| Dec 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,100 |
| Dec 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,400 |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 180,500 |
| Dec 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 185,600 |
| Dec 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 53,500 |
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.