ValOre Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.500	0.540	0.480	0.540	0.540	425,400
2022-04-06	0.520	0.520	0.490	0.500	0.500	82,600
2022-04-05	0.530	0.530	0.520	0.520	0.520	69,700
2022-04-04	0.550	0.550	0.520	0.530	0.530	40,100
2022-04-01	0.550	0.570	0.540	0.540	0.540	30,200
2022-03-31	0.560	0.580	0.550	0.570	0.570	58,500
2022-03-30	0.560	0.570	0.540	0.540	0.540	67,300
2022-03-29	0.530	0.530	0.520	0.530	0.530	84,400
2022-03-28	0.550	0.550	0.520	0.530	0.530	146,400
2022-03-25	0.560	0.570	0.530	0.540	0.540	149,700
2022-03-24	0.550	0.590	0.540	0.550	0.550	330,100
2022-03-23	0.610	0.620	0.560	0.560	0.560	300,500
2022-03-22	0.580	0.630	0.570	0.600	0.600	454,800
2022-03-21	0.570	0.600	0.570	0.590	0.590	91,500
2022-03-18	0.550	0.570	0.550	0.560	0.560	16,000
2022-03-17	0.550	0.560	0.540	0.560	0.560	70,100
2022-03-16	0.540	0.540	0.530	0.540	0.540	18,100
2022-03-15	0.520	0.540	0.520	0.540	0.540	138,900
2022-03-14	0.580	0.580	0.520	0.520	0.520	111,400
2022-03-11	0.550	0.600	0.550	0.570	0.570	337,200
2022-03-10	0.540	0.570	0.530	0.550	0.550	253,900
2022-03-09	0.500	0.520	0.490	0.510	0.510	116,900
2022-03-08	0.490	0.510	0.480	0.500	0.500	281,700
2022-03-07	0.450	0.490	0.450	0.480	0.480	75,800
2022-03-04	0.410	0.450	0.400	0.450	0.450	108,200
2022-03-03	0.440	0.450	0.430	0.430	0.430	58,500
2022-03-02	0.430	0.450	0.410	0.450	0.450	70,800
2022-03-01	0.430	0.430	0.410	0.410	0.410	110,000
2022-02-28	0.430	0.430	0.420	0.420	0.420	206,500
2022-02-25	0.430	0.430	0.420	0.420	0.420	91,500
2022-02-24	0.450	0.490	0.430	0.440	0.440	86,000
2022-02-23	0.460	0.470	0.460	0.460	0.460	12,100
2022-02-22	0.440	0.450	0.440	0.450	0.450	50,800
2022-02-18	0.490	0.490	0.440	0.440	0.440	33,800
2022-02-17	0.480	0.490	0.460	0.460	0.460	128,400
2022-02-16	0.460	0.490	0.450	0.490	0.490	54,900
2022-02-15	0.430	0.450	0.430	0.450	0.450	19,600
2022-02-14	0.460	0.460	0.430	0.430	0.430	27,600
2022-02-11	0.460	0.460	0.460	0.460	0.460	11,900
2022-02-10	0.460	0.490	0.460	0.480	0.480	80,600
2022-02-09	0.460	0.470	0.460	0.460	0.460	16,200
2022-02-08	0.420	0.460	0.420	0.440	0.440	106,100
2022-02-07	0.450	0.450	0.410	0.420	0.420	55,200
2022-02-04	0.450	0.450	0.420	0.440	0.440	122,400
2022-02-03	0.450	0.470	0.420	0.450	0.450	305,300
2022-02-02	0.450	0.450	0.420	0.440	0.440	109,100
2022-02-01	0.430	0.430	0.400	0.400	0.400	83,300
2022-01-31	0.380	0.390	0.370	0.380	0.380	97,400
2022-01-28	0.370	0.390	0.370	0.390	0.390	359,800
2022-01-27	0.400	0.400	0.370	0.370	0.370	94,200
2022-01-26	0.400	0.410	0.390	0.400	0.400	141,200
2022-01-25	0.390	0.410	0.380	0.390	0.390	50,900
2022-01-24	0.400	0.400	0.350	0.400	0.400	232,400
2022-01-21	0.430	0.430	0.400	0.420	0.420	141,800
2022-01-20	0.440	0.460	0.430	0.440	0.440	61,400
2022-01-19	0.450	0.450	0.420	0.440	0.440	159,700
2022-01-18	0.490	0.490	0.460	0.460	0.460	46,600
2022-01-17	0.510	0.510	0.490	0.490	0.490	65,900
2022-01-14	0.510	0.520	0.500	0.510	0.510	70,700
2022-01-13	0.550	0.550	0.510	0.510	0.510	53,300

← NewerPage 20 of 21 · 1,255 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.