Skip to main content
Valhalla Metals Inc. (TSXV:VMXX)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.030 (-4.29%)
Apr 28, 2026, 2:20 PM EST

Valhalla Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.660.670.67-4.29%25,500
Apr 27, 20260.680.700.670.700.701.45%5,289
Apr 24, 20260.740.740.680.690.69-6.76%124,802
Apr 23, 20260.700.750.650.740.745.71%184,663
Apr 22, 20260.740.740.680.700.70-37,417
Apr 21, 20260.570.750.540.700.7044.33%353,736
Apr 17, 20260.480.490.480.490.4918.29%15,056
Apr 9, 20260.440.440.410.410.41-9.89%1,500
Apr 8, 20260.460.460.460.460.467.06%12,000
Apr 2, 20260.450.450.430.430.43-3.41%5,000
Apr 1, 20260.490.490.440.440.44-10.20%1,153
Mar 31, 20260.490.490.490.490.4910.11%1,000
Mar 27, 20260.450.450.450.450.45-17.59%11,500
Mar 24, 20260.500.540.500.540.54-6.90%5,710
Mar 20, 20260.460.580.450.580.5823.40%31,000
Mar 17, 20260.480.480.460.470.47-7.84%20,100
Mar 13, 20260.510.510.510.510.51-1.92%6,000
Mar 12, 20260.520.520.520.520.52-2,099
Mar 5, 20260.550.550.520.520.52-10.34%15,251
Mar 4, 20260.580.580.580.580.581.75%10,000
Mar 3, 20260.540.610.500.570.57-8.06%25,500
Mar 2, 20260.530.620.500.620.628.77%4,902
Feb 27, 20260.530.570.530.570.575.56%8,650
Feb 26, 20260.550.550.540.540.54-1.82%8,850
Feb 25, 20260.560.560.550.550.55-9.84%3,500
Feb 24, 20260.610.610.610.610.61-1,500
Feb 23, 20260.610.610.610.610.617.02%1,207
Feb 20, 20260.570.570.570.570.57-3,500
Feb 19, 20260.600.600.570.570.57-8.06%9,000
Feb 18, 20260.620.620.620.620.621.64%3,500
Feb 17, 20260.610.610.610.610.61-7.58%5,500
Feb 13, 20260.660.660.660.660.6610.00%5,095
Feb 12, 20260.670.670.600.600.60-13.04%16,070
Feb 11, 20260.610.690.610.690.6913.11%23,010
Feb 10, 20260.610.610.610.610.61-2,000
Feb 9, 20260.580.670.580.610.61-10.29%8,850
Feb 6, 20260.680.680.680.680.6813.33%500
Feb 5, 20260.590.600.590.600.60-4.76%1,500
Feb 4, 20260.630.630.630.630.63-3.08%9,000
Feb 3, 20260.680.680.650.650.65-4.41%9,000
Jan 30, 20260.670.680.610.680.683.03%10,606
Jan 29, 20260.680.700.600.660.66-5.71%21,652
Jan 28, 20260.690.700.690.700.701.45%18,564
Jan 27, 20260.670.690.670.690.699.52%9,520
Jan 26, 20260.660.690.630.630.63-4.55%58,621
Jan 23, 20260.660.660.660.660.661.54%568
Jan 22, 20260.660.660.550.650.658.33%10,621
Jan 21, 20260.690.690.600.600.60-14.29%8,574
Jan 20, 20260.700.700.700.700.702.94%2,857
Jan 19, 20260.680.680.680.680.68-11,162
Jan 16, 20260.670.680.670.680.6811.48%4,000
Jan 15, 20260.600.610.540.610.611.67%6,508
Jan 14, 20260.740.740.600.600.60-13.04%15,106
Jan 12, 20260.690.750.680.690.696.15%43,749
Jan 9, 20260.650.650.600.650.656.56%36,500
Jan 8, 20260.580.610.580.610.61-1.61%1,639
Jan 6, 20260.550.620.530.620.6216.98%5,503
Jan 5, 20260.620.620.530.530.53-1.85%12,500
Jan 2, 20260.540.540.540.540.541.89%500
Dec 30, 20250.550.550.530.530.53-11.67%6,655
Dec 29, 20250.540.600.530.600.6011.11%3,000
Dec 23, 20250.540.540.540.540.54-6.90%550
Dec 22, 20250.520.580.510.580.58-7,500
Dec 19, 20250.510.580.500.580.5813.73%21,000
Dec 18, 20250.490.510.490.510.51-7.27%2,100
Dec 17, 20250.500.560.500.550.5517.02%7,200
Dec 16, 20250.470.470.460.470.472.17%29,075
Dec 12, 20250.460.460.460.460.46-800
Dec 11, 20250.460.460.460.460.46-10,000
Dec 9, 20250.460.470.460.460.46-33,500
Dec 8, 20250.460.460.460.460.46-500
Dec 5, 20250.460.460.460.460.46-2.13%15,700
Dec 4, 20250.470.470.470.470.47-1,000
Dec 3, 20250.490.490.470.470.471.08%12,234
Dec 2, 20250.480.480.470.470.47-7.00%10,523
Nov 28, 20250.500.500.500.500.50-3,000
Nov 27, 20250.500.500.480.500.50-18,010
Nov 26, 20250.500.500.480.500.50-48,803
Nov 25, 20250.500.500.500.500.50-18,004
Nov 24, 20250.510.510.500.500.50-1.96%4,150
Nov 21, 20250.540.540.510.510.51-13.56%8,100
Nov 20, 20250.590.590.510.590.5911.32%4,831
Nov 19, 20250.570.570.530.530.53-3.64%9,100
Nov 18, 20250.550.550.550.550.55-3,600
Nov 17, 20250.550.550.550.550.557.84%4,001
Nov 14, 20250.530.570.480.510.51-7.27%30,201
Nov 13, 20250.530.560.520.550.557.84%8,750
Nov 12, 20250.570.570.500.510.51-7.27%9,326
Nov 11, 20250.550.550.550.550.55-1,500
Nov 10, 20250.510.550.510.550.551.85%2,004
Nov 7, 20250.510.540.500.540.548.00%2,601
Nov 6, 20250.500.530.500.500.50-41,000
Nov 5, 20250.500.530.500.500.50-9.09%49,900
Nov 4, 20250.540.550.490.550.551.85%56,921
Nov 3, 20250.440.550.430.540.5416.13%67,473
Oct 31, 20250.470.490.450.470.47-1.06%60,134
Oct 30, 20250.460.480.440.470.472.17%122,000
Oct 29, 20250.470.530.450.460.46-2.13%59,500
Oct 28, 20250.510.590.440.470.47-1.05%47,310