Canada markets open in 6 hours 14 minutes

ValOre Metals Corp. (VO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0400 (-12.50%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.32000.32000.28000.28000.2800152,200
Jul 04, 20220.31000.32000.31000.32000.320043,400
Jun 30, 20220.36000.36000.31000.32000.3200124,500
Jun 29, 20220.34000.34000.34000.34000.34003,600
Jun 28, 20220.36000.37000.36000.36000.360028,600
Jun 27, 20220.36000.37000.36000.37000.370035,600
Jun 24, 20220.30000.35000.30000.34000.340074,800
Jun 23, 20220.34000.34000.30000.31000.3100143,200
Jun 22, 20220.37000.37000.34000.34000.340041,500
Jun 21, 20220.35000.37000.35000.37000.370041,900
Jun 20, 20220.36000.36000.34000.34000.340069,500
Jun 17, 20220.35000.37000.34000.35000.35002,398,300
Jun 16, 20220.36000.37000.34000.35000.35001,345,500
Jun 15, 20220.37000.37000.35000.37000.3700160,900
Jun 14, 20220.38000.38000.34000.36000.3600121,300
Jun 13, 20220.41000.41000.36000.37000.3700148,300
Jun 10, 20220.41000.42000.41000.41000.410052,900
Jun 09, 20220.45000.45000.43000.43000.430044,900
Jun 08, 20220.48000.48000.43000.45000.4500103,300
Jun 07, 20220.40000.49000.40000.48000.4800117,300
Jun 06, 20220.40000.41000.40000.40000.400039,600
Jun 03, 20220.44000.44000.41000.41000.410058,300
Jun 02, 20220.42000.43000.40000.43000.4300269,800
Jun 01, 20220.39000.43000.39000.43000.430090,900
May 31, 20220.42000.42000.40000.40000.4000142,800
May 30, 20220.44000.44000.42000.42000.42004,100
May 27, 20220.42000.42000.42000.42000.4200-
May 26, 20220.40000.42000.39000.42000.420032,000
May 25, 20220.40000.40000.40000.40000.40005,100
May 24, 20220.39000.42000.36000.40000.400044,900
May 20, 20220.39000.39000.37000.38000.380030,400
May 19, 20220.39000.41000.39000.39000.3900103,600
May 18, 20220.38000.38000.37000.38000.380059,500
May 17, 20220.39000.42000.38000.40000.400042,000
May 16, 20220.38000.39000.38000.38000.380064,700
May 13, 20220.34000.39000.34000.38000.3800145,900
May 12, 20220.39000.39000.34000.34000.3400313,700
May 11, 20220.42000.42000.40000.40000.400039,500
May 10, 20220.41000.41000.38000.39000.3900150,000
May 09, 20220.41000.44000.37000.42000.4200207,300
May 06, 20220.39000.42000.38000.41000.410026,900
May 05, 20220.44000.44000.40000.40000.4000200,900
May 04, 20220.44000.44000.42000.44000.4400180,800
May 03, 20220.43000.46000.43000.46000.460028,500
May 02, 20220.46000.46000.42000.43000.4300150,100
Apr 29, 20220.47000.48000.46000.47000.470043,700
Apr 28, 20220.44000.46000.44000.44000.4400128,200
Apr 27, 20220.45000.45000.44000.44000.440023,500
Apr 26, 20220.46000.48000.44000.44000.440065,200
Apr 25, 20220.49000.49000.46000.48000.480091,800
Apr 22, 20220.50000.51000.48000.49000.490057,200
Apr 21, 20220.54000.54000.50000.51000.510070,600
Apr 20, 20220.52000.54000.51000.54000.540068,200
Apr 19, 20220.56000.56000.52000.52000.520077,700
Apr 18, 20220.57000.57000.56000.56000.560054,800
Apr 14, 20220.57000.57000.54000.54000.540054,200
Apr 13, 20220.55000.57000.55000.57000.570093,000
Apr 12, 20220.57000.57000.54000.54000.540074,500
Apr 11, 20220.55000.58000.53000.58000.5800133,600
Apr 08, 20220.57000.58000.55000.57000.570098,500
Apr 07, 20220.50000.54000.48000.54000.5400425,400
Apr 06, 20220.52000.52000.49000.50000.500082,600
Apr 05, 20220.53000.53000.52000.52000.520069,700
Apr 04, 20220.55000.55000.52000.53000.530040,100
Apr 01, 20220.55000.57000.54000.54000.540030,200
Mar 31, 20220.56000.58000.55000.57000.570058,500
Mar 30, 20220.56000.57000.54000.54000.540067,300
Mar 29, 20220.53000.53000.52000.53000.530084,400
Mar 28, 20220.55000.55000.52000.53000.5300146,400
Mar 25, 20220.56000.57000.53000.54000.5400149,700
Mar 24, 20220.55000.59000.54000.55000.5500330,100
Mar 23, 20220.61000.62000.56000.56000.5600300,500
Mar 22, 20220.58000.63000.57000.60000.6000454,800
Mar 21, 20220.57000.60000.57000.59000.590091,500
Mar 18, 20220.55000.57000.55000.56000.560016,000
Mar 17, 20220.55000.56000.54000.56000.560070,100
Mar 16, 20220.54000.54000.53000.54000.540018,100
Mar 15, 20220.52000.54000.52000.54000.5400138,900
Mar 14, 20220.58000.58000.52000.52000.5200111,400
Mar 11, 20220.55000.60000.55000.57000.5700337,200
Mar 10, 20220.54000.57000.53000.55000.5500253,900
Mar 09, 20220.50000.52000.49000.51000.5100116,900
Mar 08, 20220.49000.51000.48000.50000.5000281,700
Mar 07, 20220.45000.49000.45000.48000.480075,800
Mar 04, 20220.41000.45000.40000.45000.4500108,200
Mar 03, 20220.44000.45000.43000.43000.430058,500
Mar 02, 20220.43000.45000.41000.45000.450070,800
Mar 01, 20220.43000.43000.41000.41000.4100110,000
Feb 28, 20220.43000.43000.42000.42000.4200206,500
Feb 25, 20220.43000.43000.42000.42000.420091,500
Feb 24, 20220.45000.49000.43000.44000.440086,000
Feb 23, 20220.46000.47000.46000.46000.460012,100
Feb 22, 20220.44000.45000.44000.45000.450050,800
Feb 18, 20220.49000.49000.44000.44000.440033,800
Feb 17, 20220.48000.49000.46000.46000.4600128,400
Feb 16, 20220.46000.49000.45000.49000.490054,900
Feb 15, 20220.43000.45000.43000.45000.450019,600
Feb 14, 20220.46000.46000.43000.43000.430027,600
Feb 11, 20220.46000.46000.46000.46000.460011,900
Feb 10, 20220.46000.49000.46000.48000.480080,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...