Valkea Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.57	0.53	0.55	-	-5.17%	91,080
Apr 27, 2026	0.49	0.58	0.49	0.58	0.58	20.83%	237,175
Apr 24, 2026	0.47	0.49	0.47	0.48	0.48	4.35%	87,700
Apr 23, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	64,597
Apr 22, 2026	0.49	0.50	0.47	0.49	0.49	3.16%	66,966
Apr 21, 2026	0.51	0.52	0.45	0.48	0.48	-6.86%	156,525
Apr 20, 2026	0.43	0.57	0.43	0.51	0.51	34.21%	694,540
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	17,000
Apr 16, 2026	0.41	0.43	0.37	0.40	0.40	2.56%	98,000
Apr 15, 2026	0.42	0.47	0.39	0.39	0.39	-4.88%	66,899
Apr 14, 2026	0.41	0.41	0.39	0.41	0.41	2.50%	30,480
Apr 13, 2026	0.38	0.40	0.37	0.40	0.40	-	29,000
Apr 10, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	10,500
Apr 9, 2026	0.38	0.40	0.37	0.37	0.37	-5.13%	10,090
Apr 8, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	1,500
Apr 7, 2026	0.40	0.42	0.38	0.38	0.38	-9.52%	64,646
Apr 6, 2026	0.42	0.42	0.39	0.42	0.42	6.33%	160,470
Apr 2, 2026	0.41	0.41	0.35	0.40	0.40	-5.95%	43,300
Apr 1, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	12,555
Mar 31, 2026	0.44	0.46	0.43	0.44	0.44	12.82%	64,200
Mar 30, 2026	0.41	0.44	0.39	0.39	0.39	-2.50%	56,628
Mar 27, 2026	0.39	0.41	0.37	0.40	0.40	-	79,000
Mar 26, 2026	0.39	0.40	0.37	0.40	0.40	5.26%	50,100
Mar 25, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	23,500
Mar 24, 2026	0.32	0.37	0.32	0.37	0.37	5.71%	123,954
Mar 23, 2026	0.36	0.38	0.35	0.35	0.35	9.37%	8,640
Mar 20, 2026	0.40	0.40	0.32	0.32	0.32	-8.57%	12,650
Mar 19, 2026	0.38	0.38	0.34	0.35	0.35	-7.89%	30,513
Mar 18, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	6,000
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	9,909
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	6.76%	2,035
Mar 13, 2026	0.40	0.40	0.37	0.37	0.37	-9.76%	35,300
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	-	8,500
Mar 11, 2026	0.44	0.46	0.41	0.41	0.41	-6.82%	46,600
Mar 10, 2026	0.41	0.45	0.40	0.44	0.44	4.76%	139,300
Mar 9, 2026	0.40	0.42	0.37	0.42	0.42	5.00%	23,040
Mar 6, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	19,264
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	5.56%	31,600
Mar 4, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	20,900
Mar 3, 2026	0.39	0.39	0.35	0.37	0.37	-7.50%	51,591
Mar 2, 2026	0.39	0.41	0.37	0.40	0.40	5.26%	59,123
Feb 27, 2026	0.40	0.42	0.38	0.38	0.38	5.56%	159,000
Feb 26, 2026	0.43	0.43	0.36	0.36	0.36	-16.28%	151,000
Feb 25, 2026	0.38	0.45	0.37	0.43	0.43	14.67%	94,785
Feb 24, 2026	0.38	0.39	0.38	0.38	0.38	1.35%	32,500
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	1,200
Feb 20, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	20,601
Feb 19, 2026	0.35	0.38	0.35	0.37	0.37	4.29%	16,000
Feb 18, 2026	0.37	0.37	0.34	0.35	0.35	-1.41%	43,700
Feb 17, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	9,200
Feb 13, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	19,500
Feb 12, 2026	0.40	0.40	0.34	0.38	0.38	2.70%	234,020
Feb 11, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	33,883
Feb 10, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	96,500
Feb 9, 2026	0.40	0.40	0.37	0.38	0.38	-	38,000
Feb 6, 2026	0.39	0.40	0.36	0.38	0.38	5.56%	99,432
Feb 5, 2026	0.39	0.39	0.36	0.36	0.36	-10.00%	31,932
Feb 4, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	93,955
Feb 3, 2026	0.45	0.45	0.42	0.42	0.42	1.20%	20,373
Feb 2, 2026	0.42	0.44	0.42	0.42	0.42	-3.49%	22,160
Jan 30, 2026	0.47	0.47	0.43	0.43	0.43	-10.42%	84,614
Jan 29, 2026	0.50	0.53	0.47	0.48	0.48	1.05%	66,344
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	-1.04%	66,842
Jan 27, 2026	0.48	0.48	0.45	0.48	0.48	-9.43%	138,460
Jan 26, 2026	0.51	0.55	0.50	0.53	0.53	3.92%	379,036
Jan 23, 2026	0.51	0.56	0.50	0.51	0.51	2.00%	188,794
Jan 22, 2026	0.45	0.50	0.45	0.50	0.50	16.28%	795,248
Jan 21, 2026	0.38	0.48	0.38	0.43	0.43	26.47%	797,255
Jan 20, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	38,500
Jan 19, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	8,023
Jan 16, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	17,573
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	53,030
Jan 14, 2026	0.43	0.46	0.41	0.41	0.41	2.50%	68,237
Jan 13, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	38,005
Jan 12, 2026	0.37	0.43	0.37	0.39	0.39	5.48%	66,772
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	7,500
Jan 8, 2026	0.37	0.38	0.35	0.35	0.35	-10.26%	82,690
Jan 7, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	19,601
Jan 6, 2026	0.39	0.41	0.37	0.38	0.38	2.70%	57,200
Jan 5, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	45,655
Jan 2, 2026	0.38	0.43	0.38	0.39	0.39	2.63%	31,700
Dec 31, 2025	0.36	0.38	0.36	0.38	0.38	4.11%	20,000
Dec 30, 2025	0.38	0.39	0.36	0.37	0.37	2.82%	79,509
Dec 29, 2025	0.35	0.39	0.33	0.36	0.36	9.23%	236,127
Dec 24, 2025	0.33	0.35	0.27	0.33	0.33	6.56%	518,970
Dec 23, 2025	0.35	0.35	0.31	0.31	0.31	-	166,500
Dec 22, 2025	0.29	0.33	0.29	0.31	0.31	8.93%	62,934
Dec 19, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	50,502
Dec 18, 2025	0.28	0.28	0.26	0.28	0.28	-1.79%	35,898
Dec 17, 2025	0.26	0.28	0.25	0.28	0.28	5.66%	101,241
Dec 16, 2025	0.28	0.28	0.26	0.27	0.27	-1.85%	94,000
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	118,003
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	6,000
Dec 11, 2025	0.26	0.28	0.26	0.28	0.28	14.58%	128,168
Dec 10, 2025	0.29	0.29	0.24	0.24	0.24	-15.79%	415,050
Dec 9, 2025	0.28	0.30	0.26	0.29	0.29	-	71,600
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	33,900
Dec 5, 2025	0.26	0.28	0.26	0.28	0.28	10.00%	54,700
Dec 4, 2025	0.26	0.26	0.25	0.25	0.25	-	48,500
Dec 3, 2025	0.26	0.27	0.25	0.25	0.25	-	239,000