Skip to main content
ValOre Metals Corp. (TSXV:VO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Apr 28, 2026, 3:12 PM EST

ValOre Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.090.100.105.56%78,000
Apr 27, 20260.100.100.090.090.09-5.26%244,702
Apr 24, 20260.100.100.100.100.10-17,950
Apr 23, 20260.100.100.100.100.10-165,508
Apr 22, 20260.100.100.100.100.10-119,000
Apr 21, 20260.100.100.100.100.10-5.00%74,550
Apr 20, 20260.100.100.090.100.10-269,329
Apr 17, 20260.110.110.100.100.10-4.76%219,500
Apr 16, 20260.110.110.110.110.11-56,200
Apr 15, 20260.100.110.100.110.115.00%180,900
Apr 14, 20260.110.110.100.100.10-52,451
Apr 13, 20260.100.100.100.100.10-4.76%294,000
Apr 10, 20260.110.110.100.110.11-479,786
Apr 9, 20260.110.110.110.110.11-92,000
Apr 8, 20260.100.110.100.110.1110.53%311,502
Apr 7, 20260.110.110.100.100.10-57,000
Apr 6, 20260.100.100.100.100.10-5.00%49,464
Apr 2, 20260.100.100.100.100.10-4.76%46,343
Apr 1, 20260.100.110.100.110.115.00%577,000
Mar 31, 20260.100.110.100.100.10-139,493
Mar 30, 20260.100.110.100.100.10-4.76%587,192
Mar 27, 20260.100.110.100.110.115.00%38,501
Mar 26, 20260.100.110.100.100.1011.11%572,296
Mar 25, 20260.100.100.090.090.09-59,068
Mar 24, 20260.090.090.090.090.095.88%68,900
Mar 23, 20260.080.090.080.090.09-5.56%1,015,950
Mar 20, 20260.090.090.090.090.09-5.26%22,202
Mar 19, 20260.100.100.090.100.10-5.00%656,115
Mar 18, 20260.100.100.100.100.10-85,000
Mar 17, 20260.100.100.100.100.105.26%162,366
Mar 16, 20260.100.100.100.100.10-5.00%258,930
Mar 13, 20260.110.110.100.100.10-4.76%134,417
Mar 12, 20260.110.110.110.110.11-8.70%39,342
Mar 11, 20260.110.120.110.120.12-544,025
Mar 10, 20260.120.120.120.120.12-4.17%21,918
Mar 9, 20260.120.130.120.120.12-186,545
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