ValOre Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.500	0.520	0.500	0.520	0.520	43,700
2022-01-11	0.490	0.510	0.470	0.500	0.500	53,100
2022-01-10	0.510	0.510	0.480	0.500	0.500	48,600
2022-01-07	0.540	0.540	0.510	0.520	0.520	13,400
2022-01-06	0.540	0.540	0.510	0.530	0.530	45,800
2022-01-05	0.540	0.560	0.540	0.540	0.540	126,200
2022-01-04	0.550	0.550	0.520	0.530	0.530	29,500
2021-12-31	0.550	0.580	0.540	0.550	0.550	220,800
2021-12-30	0.510	0.540	0.500	0.540	0.540	36,700
2021-12-29	0.500	0.540	0.500	0.530	0.530	74,400
2021-12-24	0.500	0.500	0.500	0.500	0.500	600
2021-12-23	0.490	0.500	0.480	0.490	0.490	59,700
2021-12-22	0.500	0.500	0.490	0.490	0.490	29,800
2021-12-21	0.490	0.490	0.480	0.480	0.480	43,000
2021-12-20	0.500	0.500	0.440	0.450	0.450	83,100
2021-12-17	0.470	0.480	0.470	0.470	0.470	35,000
2021-12-16	0.480	0.500	0.480	0.480	0.480	31,400
2021-12-15	0.460	0.470	0.440	0.460	0.460	63,900
2021-12-14	0.490	0.490	0.440	0.460	0.460	71,400
2021-12-13	0.490	0.500	0.450	0.480	0.480	70,700
2021-12-10	0.450	0.490	0.440	0.490	0.490	71,500
2021-12-09	0.440	0.460	0.420	0.460	0.460	92,900
2021-12-08	0.500	0.500	0.440	0.440	0.440	143,800
2021-12-07	0.470	0.480	0.440	0.480	0.480	186,000
2021-12-06	0.430	0.470	0.410	0.470	0.470	103,800
2021-12-03	0.450	0.470	0.430	0.470	0.470	157,500
2021-12-02	0.430	0.450	0.410	0.450	0.450	260,800
2021-12-01	0.460	0.470	0.420	0.440	0.440	101,800
2021-11-30	0.480	0.500	0.460	0.460	0.460	104,000
2021-11-29	0.520	0.530	0.480	0.490	0.490	98,700
2021-11-26	0.520	0.530	0.480	0.490	0.490	137,400
2021-11-25	0.530	0.550	0.530	0.530	0.530	44,400
2021-11-24	0.530	0.570	0.530	0.530	0.530	84,200
2021-11-23	0.570	0.570	0.510	0.540	0.540	279,100
2021-11-22	0.590	0.600	0.550	0.570	0.570	91,400
2021-11-19	0.600	0.600	0.570	0.600	0.600	188,200
2021-11-18	0.570	0.610	0.570	0.600	0.600	206,900
2021-11-17	0.560	0.580	0.560	0.580	0.580	200,200
2021-11-16	0.550	0.570	0.530	0.570	0.570	92,200
2021-11-15	0.550	0.610	0.540	0.540	0.540	389,700
2021-11-12	0.570	0.570	0.540	0.540	0.540	78,100
2021-11-11	0.510	0.570	0.510	0.550	0.550	190,700
2021-11-10	0.560	0.560	0.500	0.500	0.500	118,600
2021-11-09	0.510	0.550	0.490	0.540	0.540	328,200
2021-11-08	0.510	0.510	0.500	0.510	0.510	167,800
2021-11-05	0.500	0.510	0.480	0.510	0.510	229,800
2021-11-04	0.480	0.500	0.470	0.500	0.500	691,700
2021-11-03	0.440	0.480	0.440	0.480	0.480	216,300
2021-11-02	0.440	0.440	0.430	0.440	0.440	61,000
2021-11-01	0.420	0.420	0.410	0.420	0.420	52,600
2021-10-29	0.440	0.440	0.390	0.420	0.420	170,000
2021-10-28	0.450	0.460	0.440	0.440	0.440	44,400
2021-10-27	0.460	0.460	0.440	0.460	0.460	118,800
2021-10-26	0.490	0.500	0.460	0.460	0.460	279,100
2021-10-25	0.460	0.500	0.460	0.480	0.480	183,500

← NewerPage 21 of 21 · 1,255 trading days

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.