Skip to main content
Valkea Resources Corp (TSXV:OZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
+0.020 (5.00%)
Mar 9, 2026, 2:42 PM EST

Valkea Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.420.370.41-2.50%13,540
Mar 6, 20260.390.410.390.400.405.26%19,264
Mar 5, 20260.380.380.370.380.385.56%31,600
Mar 4, 20260.360.380.360.360.36-2.70%20,900
Mar 3, 20260.390.390.350.370.37-7.50%51,591
Mar 2, 20260.390.410.370.400.405.26%59,123
Feb 27, 20260.400.420.380.380.385.56%159,000
Feb 26, 20260.430.430.360.360.36-16.28%151,000
Feb 25, 20260.380.450.370.430.4314.67%94,785
Feb 24, 20260.380.390.380.380.381.35%32,500
Feb 23, 20260.370.370.370.370.37-1,200
Feb 20, 20260.360.380.350.370.371.37%20,601
Feb 19, 20260.350.380.350.370.374.29%16,000
Feb 18, 20260.370.370.340.350.35-1.41%43,700
Feb 17, 20260.380.380.360.360.36-4.05%9,200
Feb 13, 20260.370.370.360.370.37-2.63%19,500
Feb 12, 20260.400.400.340.380.382.70%234,020
Feb 11, 20260.400.400.370.370.37-7.50%33,883
Feb 10, 20260.380.400.380.400.405.26%96,500
Feb 9, 20260.400.400.370.380.38-38,000
Feb 6, 20260.390.400.360.380.385.56%99,432
Feb 5, 20260.390.390.360.360.36-10.00%31,932
Feb 4, 20260.430.430.390.400.40-4.76%93,955
Feb 3, 20260.450.450.420.420.421.20%20,373
Feb 2, 20260.420.440.420.420.42-3.49%22,160
Jan 30, 20260.470.470.430.430.43-10.42%84,614
Jan 29, 20260.500.530.470.480.481.05%66,344
Jan 28, 20260.470.490.470.480.48-1.04%66,842
Jan 27, 20260.480.480.450.480.48-9.43%138,460
Jan 26, 20260.510.550.500.530.533.92%379,036
Jan 23, 20260.510.560.500.510.512.00%188,794
Jan 22, 20260.450.500.450.500.5016.28%795,248
Jan 21, 20260.380.480.380.430.4326.47%797,255
Jan 20, 20260.370.370.340.340.34-8.11%38,500
Jan 19, 20260.390.390.370.370.37-5.13%8,023
Jan 16, 20260.400.400.380.390.39-1.27%17,573
Jan 15, 20260.410.410.400.400.40-3.66%53,030
Jan 14, 20260.430.460.410.410.412.50%68,237
Jan 13, 20260.390.420.390.400.403.90%38,005
Jan 12, 20260.370.430.370.390.395.48%66,772
Jan 9, 20260.370.370.370.370.374.29%7,500
Jan 8, 20260.370.380.350.350.35-10.26%82,690
Jan 7, 20260.380.390.360.390.392.63%19,601
Jan 6, 20260.390.410.370.380.382.70%57,200
Jan 5, 20260.400.410.370.370.37-5.13%45,655
Jan 2, 20260.380.430.380.390.392.63%31,700
Dec 31, 20250.360.380.360.380.384.11%20,000
Dec 30, 20250.380.390.360.370.372.82%79,509
Dec 29, 20250.350.390.330.360.369.23%236,127
Dec 24, 20250.330.350.270.330.336.56%518,970
Dec 23, 20250.350.350.310.310.31-166,500
Dec 22, 20250.290.330.290.310.318.93%62,934
Dec 19, 20250.270.280.270.280.281.82%50,502
Dec 18, 20250.280.280.260.280.28-1.79%35,898
Dec 17, 20250.260.280.250.280.285.66%101,241
Dec 16, 20250.280.280.260.270.27-1.85%94,000
Dec 15, 20250.280.280.270.270.27-1.82%118,003
Dec 12, 20250.280.280.280.280.28-6,000
Dec 11, 20250.260.280.260.280.2814.58%128,168
Dec 10, 20250.290.290.240.240.24-15.79%415,050
Dec 9, 20250.280.300.260.290.29-71,600
Dec 8, 20250.280.290.280.290.293.64%33,900
Dec 5, 20250.260.280.260.280.2810.00%54,700
Dec 4, 20250.260.260.250.250.25-48,500
Dec 3, 20250.260.270.250.250.25-239,000
Dec 2, 20250.260.260.250.250.25-9.09%145,004
Dec 1, 20250.270.280.270.280.283.77%113,386
Nov 28, 20250.270.270.250.270.273.92%218,883
Nov 27, 20250.270.270.260.260.26-5.56%14,606
Nov 26, 20250.270.280.270.270.275.88%51,000
Nov 25, 20250.270.270.260.260.26-5.56%38,112
Nov 24, 20250.260.270.250.270.273.85%273,950
Nov 21, 20250.260.260.250.260.261.96%101,506
Nov 20, 20250.280.290.260.260.26-10.53%74,501
Nov 19, 20250.300.300.270.290.295.56%80,406
Nov 18, 20250.300.300.270.270.27-10.00%64,000
Nov 17, 20250.300.330.290.300.301.69%131,955
Nov 14, 20250.320.320.290.300.30-1.67%25,500
Nov 13, 20250.290.310.290.300.307.14%201,000
Nov 12, 20250.300.310.280.280.28-5.08%98,100
Nov 11, 20250.300.300.300.300.30-1.67%131,736
Nov 10, 20250.330.340.300.300.30-3.23%50,553
Nov 7, 20250.340.340.310.310.31-4.62%23,500
Nov 6, 20250.340.340.320.330.33-2.99%29,260
Nov 4, 20250.340.340.330.340.34-1.47%34,000
Nov 3, 20250.360.360.340.340.341.49%23,421
Oct 31, 20250.350.350.340.340.34-2.90%39,000
Oct 30, 20250.360.370.340.350.35-4.17%105,013
Oct 29, 20250.350.370.350.360.365.88%11,750
Oct 28, 20250.350.360.340.340.34-68,300
Oct 27, 20250.380.380.340.340.34-10.53%123,100
Oct 24, 20250.410.420.380.380.38-7.32%107,550
Oct 23, 20250.420.430.410.410.41-2.38%71,000
Oct 22, 20250.410.420.390.420.42-5.62%151,577
Oct 21, 20250.490.490.440.450.45-11.00%93,000
Oct 20, 20250.490.510.490.500.503.09%37,680
Oct 17, 20250.510.510.480.490.49-3.00%24,568
Oct 16, 20250.480.500.480.500.507.53%86,833
Oct 15, 20250.490.490.470.470.47-3.12%80,000
Oct 14, 20250.510.510.480.480.48-11.11%205,229