ValOre Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.320	0.320	0.280	0.280	0.280	152,200
2022-07-04	0.310	0.320	0.310	0.320	0.320	43,400
2022-06-30	0.360	0.360	0.310	0.320	0.320	124,500
2022-06-29	0.340	0.340	0.340	0.340	0.340	3,600
2022-06-28	0.360	0.370	0.360	0.360	0.360	28,600
2022-06-27	0.360	0.370	0.360	0.370	0.370	35,600
2022-06-24	0.300	0.350	0.300	0.340	0.340	74,800
2022-06-23	0.340	0.340	0.300	0.310	0.310	143,200
2022-06-22	0.370	0.370	0.340	0.340	0.340	41,500
2022-06-21	0.350	0.370	0.350	0.370	0.370	41,900
2022-06-20	0.360	0.360	0.340	0.340	0.340	69,500
2022-06-17	0.350	0.370	0.340	0.350	0.350	2,398,300
2022-06-16	0.360	0.370	0.340	0.350	0.350	1,345,500
2022-06-15	0.370	0.370	0.350	0.370	0.370	160,900
2022-06-14	0.380	0.380	0.340	0.360	0.360	121,300
2022-06-13	0.410	0.410	0.360	0.370	0.370	148,300
2022-06-10	0.410	0.420	0.410	0.410	0.410	52,900
2022-06-09	0.450	0.450	0.430	0.430	0.430	44,900
2022-06-08	0.480	0.480	0.430	0.450	0.450	103,300
2022-06-07	0.400	0.490	0.400	0.480	0.480	117,300
2022-06-06	0.400	0.410	0.400	0.400	0.400	39,600
2022-06-03	0.440	0.440	0.410	0.410	0.410	58,300
2022-06-02	0.420	0.430	0.400	0.430	0.430	269,800
2022-06-01	0.390	0.430	0.390	0.430	0.430	90,900
2022-05-31	0.420	0.420	0.400	0.400	0.400	142,800
2022-05-30	0.440	0.440	0.420	0.420	0.420	4,100
2022-05-27	0.420	0.420	0.420	0.420	0.420	0
2022-05-26	0.400	0.420	0.390	0.420	0.420	32,000
2022-05-25	0.400	0.400	0.400	0.400	0.400	5,100
2022-05-24	0.390	0.420	0.360	0.400	0.400	44,900
2022-05-20	0.390	0.390	0.370	0.380	0.380	30,400
2022-05-19	0.390	0.410	0.390	0.390	0.390	103,600
2022-05-18	0.380	0.380	0.370	0.380	0.380	59,500
2022-05-17	0.390	0.420	0.380	0.400	0.400	42,000
2022-05-16	0.380	0.390	0.380	0.380	0.380	64,700
2022-05-13	0.340	0.390	0.340	0.380	0.380	145,900
2022-05-12	0.390	0.390	0.340	0.340	0.340	313,700
2022-05-11	0.420	0.420	0.400	0.400	0.400	39,500
2022-05-10	0.410	0.410	0.380	0.390	0.390	150,000
2022-05-09	0.410	0.440	0.370	0.420	0.420	207,300
2022-05-06	0.390	0.420	0.380	0.410	0.410	26,900
2022-05-05	0.440	0.440	0.400	0.400	0.400	200,900
2022-05-04	0.440	0.440	0.420	0.440	0.440	180,800
2022-05-03	0.430	0.460	0.430	0.460	0.460	28,500
2022-05-02	0.460	0.460	0.420	0.430	0.430	150,100
2022-04-29	0.470	0.480	0.460	0.470	0.470	43,700
2022-04-28	0.440	0.460	0.440	0.440	0.440	128,200
2022-04-27	0.450	0.450	0.440	0.440	0.440	23,500
2022-04-26	0.460	0.480	0.440	0.440	0.440	65,200
2022-04-25	0.490	0.490	0.460	0.480	0.480	91,800
2022-04-22	0.500	0.510	0.480	0.490	0.490	57,200
2022-04-21	0.540	0.540	0.500	0.510	0.510	70,600
2022-04-20	0.520	0.540	0.510	0.540	0.540	68,200
2022-04-19	0.560	0.560	0.520	0.520	0.520	77,700
2022-04-18	0.570	0.570	0.560	0.560	0.560	54,800
2022-04-14	0.570	0.570	0.540	0.540	0.540	54,200
2022-04-13	0.550	0.570	0.550	0.570	0.570	93,000
2022-04-12	0.570	0.570	0.540	0.540	0.540	74,500
2022-04-11	0.550	0.580	0.530	0.580	0.580	133,600
2022-04-08	0.570	0.580	0.550	0.570	0.570	98,500

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.