Canada markets open in 3 hours 12 minutes

ValOre Metals Corp. (VO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200-0.0150 (-3.45%)
At close: 03:43PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.43000.43000.40000.42000.4200141,800
Jan. 20, 20220.44000.46000.43000.44000.440061,400
Jan. 19, 20220.45000.45000.42000.44000.4400159,700
Jan. 18, 20220.49000.49000.46000.46000.460046,600
Jan. 17, 20220.51000.51000.49000.49000.490065,900
Jan. 14, 20220.51000.52000.50000.51000.510070,700
Jan. 13, 20220.55000.55000.51000.51000.510053,300
Jan. 12, 20220.50000.52000.50000.52000.520043,700
Jan. 11, 20220.49000.51000.47000.50000.500053,100
Jan. 10, 20220.51000.51000.48000.50000.500048,600
Jan. 07, 20220.54000.54000.51000.52000.520013,400
Jan. 06, 20220.54000.54000.51000.53000.530045,800
Jan. 05, 20220.54000.56000.54000.54000.5400126,200
Jan. 04, 20220.55000.55000.52000.53000.530029,500
Dec. 31, 20210.55000.58000.54000.55000.5500220,800
Dec. 30, 20210.51000.54000.50000.54000.540036,700
Dec. 29, 20210.50000.54000.50000.53000.530074,400
Dec. 24, 20210.50000.50000.50000.50000.5000600
Dec. 23, 20210.49000.50000.48000.49000.490059,700
Dec. 22, 20210.50000.50000.49000.49000.490029,800
Dec. 21, 20210.49000.49000.48000.48000.480043,000
Dec. 20, 20210.50000.50000.44000.45000.450083,100
Dec. 17, 20210.47000.48000.47000.47000.470035,000
Dec. 16, 20210.48000.50000.48000.48000.480031,400
Dec. 15, 20210.46000.47000.44000.46000.460063,900
Dec. 14, 20210.49000.49000.44000.46000.460071,400
Dec. 13, 20210.49000.50000.45000.48000.480070,700
Dec. 10, 20210.45000.49000.44000.49000.490071,500
Dec. 09, 20210.44000.46000.42000.46000.460092,900
Dec. 08, 20210.50000.50000.44000.44000.4400143,800
Dec. 07, 20210.47000.48000.44000.48000.4800186,000
Dec. 06, 20210.43000.47000.41000.47000.4700103,800
Dec. 03, 20210.45000.47000.43000.47000.4700157,500
Dec. 02, 20210.43000.45000.41000.45000.4500260,800
Dec. 01, 20210.46000.47000.42000.44000.4400101,800
Nov. 30, 20210.48000.50000.46000.46000.4600104,000
Nov. 29, 20210.52000.53000.48000.49000.490098,700
Nov. 26, 20210.52000.53000.48000.49000.4900137,400
Nov. 25, 20210.53000.55000.53000.53000.530044,400
Nov. 24, 20210.53000.57000.53000.53000.530084,200
Nov. 23, 20210.57000.57000.51000.54000.5400279,100
Nov. 22, 20210.59000.60000.55000.57000.570091,400
Nov. 19, 20210.60000.60000.57000.60000.6000188,200
Nov. 18, 20210.57000.61000.57000.60000.6000206,900
Nov. 17, 20210.56000.58000.56000.58000.5800200,200
Nov. 16, 20210.55000.57000.53000.57000.570092,200
Nov. 15, 20210.55000.61000.54000.54000.5400389,700
Nov. 12, 20210.57000.57000.54000.54000.540078,100
Nov. 11, 20210.51000.57000.51000.55000.5500190,700
Nov. 10, 20210.56000.56000.50000.50000.5000118,600
Nov. 09, 20210.51000.55000.49000.54000.5400328,200
Nov. 08, 20210.51000.51000.50000.51000.5100167,800
Nov. 05, 20210.50000.51000.48000.51000.5100229,800
Nov. 04, 20210.48000.50000.47000.50000.5000691,700
Nov. 03, 20210.44000.48000.44000.48000.4800216,300
Nov. 02, 20210.44000.44000.43000.44000.440061,000
Nov. 01, 20210.42000.42000.41000.42000.420052,600
Oct. 29, 20210.44000.44000.39000.42000.4200170,000
Oct. 28, 20210.45000.46000.44000.44000.440044,400
Oct. 27, 20210.46000.46000.44000.46000.4600118,800
Oct. 26, 20210.49000.50000.46000.46000.4600279,100
Oct. 25, 20210.46000.50000.46000.48000.4800183,500
Oct. 22, 20210.45000.46000.45000.45000.450093,500
Oct. 21, 20210.47000.47000.45000.45000.4500347,300
Oct. 20, 20210.44000.51000.44000.46000.4600536,800
Oct. 19, 20210.43000.44000.43000.44000.4400114,100
Oct. 18, 20210.39000.44000.38000.44000.4400444,400
Oct. 15, 20210.39000.39000.36000.37000.3700193,600
Oct. 14, 20210.40000.40000.38000.38000.380060,800
Oct. 13, 20210.38000.39000.37000.39000.3900167,300
Oct. 12, 20210.35000.37000.34000.37000.3700391,800
Oct. 08, 20210.37000.37000.34000.35000.350055,700
Oct. 07, 20210.35000.37000.34000.35000.3500128,700
Oct. 06, 20210.38000.38000.36000.37000.370082,400
Oct. 05, 20210.38000.40000.38000.38000.380028,000
Oct. 04, 20210.40000.41000.38000.39000.3900147,500
Oct. 01, 20210.37000.38000.37000.38000.380020,500
Sep. 30, 20210.36000.37000.35000.37000.370055,600
Sep. 29, 20210.40000.40000.35000.36000.3600102,700
Sep. 28, 20210.39000.41000.37000.40000.400088,400
Sep. 27, 20210.39000.40000.36000.39000.3900277,700
Sep. 24, 20210.38000.38000.37000.37000.3700262,400
Sep. 23, 20210.40000.40000.36000.39000.3900225,400
Sep. 22, 20210.40000.41000.39000.39000.3900327,500
Sep. 21, 20210.38000.42000.38000.39000.390092,000
Sep. 20, 20210.38000.39000.36000.37000.3700467,900
Sep. 17, 20210.43000.44000.39000.42000.42001,414,000
Sep. 16, 20210.39000.43000.39000.43000.4300981,100
Sep. 15, 20210.37000.40000.36000.39000.3900622,400
Sep. 14, 20210.40000.40000.35000.39000.3900379,400
Sep. 13, 20210.37000.41000.37000.40000.40001,313,900
Sep. 10, 20210.33000.36000.32000.36000.3600605,200
Sep. 09, 20210.32000.32000.32000.32000.3200137,600
Sep. 08, 20210.33000.33000.31000.31000.3100358,800
Sep. 07, 20210.32000.33000.32000.32000.3200340,900
Sep. 03, 20210.30000.32000.30000.31000.3100647,500
Sep. 02, 20210.27000.31000.27000.30000.3000481,400
Sep. 01, 20210.26000.27000.25000.27000.270079,600
Aug. 31, 20210.25000.26000.25000.26000.260020,800
Aug. 30, 20210.25000.26000.24000.26000.260047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...