Skip to main content
ValOre Metals Corp. (TSXV:VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
0.00 (0.00%)
Mar 9, 2026, 3:57 PM EST

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.130.120.13-4.17%68,545
Mar 6, 20260.110.120.110.120.124.35%393,235
Mar 5, 20260.120.120.120.120.12-4.17%522,622
Mar 4, 20260.120.120.120.120.124.35%136,500
Mar 3, 20260.130.130.120.120.12-11.54%541,935
Mar 2, 20260.130.140.120.130.13-3.70%371,517
Feb 27, 20260.130.140.130.140.148.00%409,567
Feb 26, 20260.140.140.130.130.13-7.41%319,095
Feb 25, 20260.130.140.120.140.148.00%309,918
Feb 24, 20260.110.140.110.130.1313.64%573,245
Feb 23, 20260.120.120.110.110.11-4.35%478,440
Feb 20, 20260.120.120.110.120.12-269,723
Feb 19, 20260.120.120.120.120.12-538,711
Feb 18, 20260.110.120.110.120.129.52%341,332
Feb 17, 20260.110.110.110.110.11-253,250
Feb 13, 20260.110.120.110.110.11-4.55%437,920
Feb 12, 20260.120.120.110.110.11-8.33%470,710
Feb 11, 20260.120.130.120.120.12-305,284
Feb 10, 20260.130.130.120.120.124.35%383,038
Feb 9, 20260.120.120.120.120.124.55%487,168
Feb 6, 20260.110.120.110.110.11-524,343
Feb 5, 20260.120.120.110.110.11-12.00%1,581,700
Feb 4, 20260.130.130.120.130.13-5.66%391,418
Feb 3, 20260.130.140.130.130.133.92%323,173
Feb 2, 20260.130.130.130.130.13-1.92%371,504
Jan 30, 20260.130.140.120.130.13-7.14%2,071,794
Jan 29, 20260.150.160.110.140.14-9.68%1,549,222
Jan 28, 20260.160.160.150.160.1610.71%2,548,332
Jan 27, 20260.130.140.130.140.147.69%4,848,837
Jan 26, 20260.130.140.120.130.13-6,868,817
Jan 23, 20260.110.130.110.130.1318.18%1,839,111
Jan 22, 20260.110.110.110.110.1110.00%922,601
Jan 21, 20260.110.110.100.100.10-31,004
Jan 20, 20260.100.100.100.100.10-437,340
Jan 19, 20260.100.100.100.100.10-108,529
Jan 16, 20260.100.100.100.100.105.26%261,280
Jan 15, 20260.100.100.100.100.105.56%69,528
Jan 14, 20260.100.100.090.090.09-202,515
Jan 13, 20260.090.100.090.090.09-5.26%85,824
Jan 12, 20260.100.100.090.100.10-544,033
Jan 9, 20260.100.100.100.100.10-388,101
Jan 8, 20260.100.100.090.100.10-338,213
Jan 7, 20260.100.100.100.100.10-1,553,064
Jan 6, 20260.100.100.100.100.10-9.52%2,166,333
Jan 5, 20260.110.120.100.110.11-8.70%2,302,566
Jan 2, 20260.110.120.100.120.129.52%1,963,065
Dec 31, 20250.120.120.110.110.11-8.70%436,755
Dec 30, 20250.120.120.110.120.12-1,421,550
Dec 29, 20250.120.120.110.120.12-866,773
Dec 24, 20250.120.120.120.120.12-4.17%211,156
Dec 23, 20250.120.120.110.120.124.35%816,144
Dec 22, 20250.120.120.110.120.124.55%1,240,584
Dec 19, 20250.110.110.110.110.114.76%141,593
Dec 18, 20250.110.120.110.110.11-8.70%269,500
Dec 17, 20250.120.120.110.120.12-4.17%607,480
Dec 16, 20250.110.120.110.120.129.09%1,739,860
Dec 15, 20250.110.120.110.110.114.76%1,115,885
Dec 12, 20250.120.120.110.110.11-4.55%814,605
Dec 11, 20250.100.140.100.110.1110.00%2,423,047
Dec 10, 20250.100.100.100.100.10-200,990
Dec 9, 20250.100.100.100.100.10-570,000
Dec 8, 20250.100.100.100.100.10-246,494
Dec 5, 20250.110.110.100.100.10-4.76%380,479
Dec 4, 20250.110.110.110.110.11-4.55%106,617
Dec 3, 20250.110.110.110.110.11-39,179
Dec 2, 20250.120.120.110.110.11-4.35%127,531
Dec 1, 20250.110.120.110.120.129.52%527,833
Nov 28, 20250.100.110.100.110.115.00%812,000
Nov 27, 20250.100.100.100.100.10-2,000
Nov 26, 20250.100.100.100.100.10-214,026
Nov 25, 20250.100.100.100.100.10-49,802
Nov 24, 20250.090.100.090.100.105.26%92,869
Nov 21, 20250.110.110.100.100.10-5.00%138,475
Nov 20, 20250.100.100.100.100.10-175,825
Nov 19, 20250.100.100.100.100.10-34,500
Nov 18, 20250.100.100.100.100.10-166,504
Nov 17, 20250.110.110.100.100.10-9.09%366,848
Nov 14, 20250.110.110.110.110.114.76%534,574
Nov 13, 20250.110.110.110.110.11-135,000
Nov 12, 20250.110.120.110.110.115.00%613,200
Nov 11, 20250.110.110.100.100.10-4.76%177,752
Nov 10, 20250.110.110.100.110.115.00%97,885
Nov 7, 20250.100.100.090.100.105.26%689,480
Nov 6, 20250.100.100.100.100.10-5.00%458,186
Nov 5, 20250.100.100.090.100.10-1,397,216
Nov 4, 20250.110.110.100.100.10-13.04%827,567
Nov 3, 20250.120.120.120.120.12-4.17%105,300
Oct 31, 20250.120.120.120.120.12-623,703
Oct 30, 20250.120.120.120.120.129.09%629,373
Oct 29, 20250.120.120.110.110.11-162,500
Oct 28, 20250.110.120.110.110.11-207,126
Oct 27, 20250.120.120.110.110.11-4.35%628,220
Oct 24, 20250.110.120.110.120.12-53,500
Oct 23, 20250.120.120.120.120.12-4.17%198,585
Oct 22, 20250.120.120.110.120.124.35%857,232
Oct 21, 20250.130.130.120.120.12-14.81%788,996
Oct 20, 20250.130.150.130.140.143.85%285,501
Oct 17, 20250.150.150.130.130.13-14.75%978,166
Oct 16, 20250.130.160.120.150.1522.00%2,384,801
Oct 15, 20250.130.130.130.130.13-660,323