Valkea Resources Corp - OZ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.48	0.49	0.49	0.49	0.47	83,500
October 01, 2025	0.48	0.49	0.49	0.5	0.48	89,625
September 30, 2025	0.49	0.48	0.48	0.49	0.47	17,325
September 29, 2025	0.5	0.5	0.5	0.51	0.49	85,800
September 26, 2025	0.49	0.49	0.49	0.49	0.49	12,850
September 25, 2025	0.5	0.48	0.48	0.52	0.48	48,776
September 24, 2025	0.5	0.52	0.52	0.55	0.5	25,220
September 23, 2025	0.48	0.49	0.49	0.49	0.48	38,677
September 22, 2025	0.53	0.51	0.51	0.54	0.49	237,884
September 19, 2025	0.53	0.52	0.52	0.53	0.5	133,000
September 18, 2025	0.57	0.53	0.53	0.57	0.52	97,000
September 17, 2025	0.59	0.59	0.59	0.59	0.58	43,950
September 16, 2025	0.57	0.59	0.59	0.61	0.57	116,800
September 15, 2025	0.53	0.57	0.57	0.57	0.53	164,100
September 12, 2025	0.52	0.51	0.51	0.55	0.51	28,652
September 11, 2025	0.5	0.52	0.52	0.55	0.49	77,500
September 10, 2025	0.52	0.5	0.5	0.52	0.48	46,687
September 09, 2025	0.52	0.52	0.52	0.52	0.52	3,200
September 08, 2025	0.52	0.51	0.51	0.53	0.51	26,500
September 05, 2025	0.51	0.52	0.52	0.52	0.51	17,756
September 04, 2025	0.54	0.51	0.51	0.54	0.51	72,750
September 03, 2025	0.51	0.52	0.52	0.53	0.5	21,682
September 02, 2025	0.5	0.49	0.49	0.51	0.48	35,200
August 29, 2025	0.52	0.49	0.49	0.53	0.48	126,252
August 28, 2025	0.51	0.52	0.52	0.53	0.49	84,500
August 27, 2025	0.5	0.51	0.51	0.51	0.49	23,500
August 26, 2025	0.5	0.49	0.49	0.5	0.49	9,048
August 25, 2025	0.49	0.5	0.5	0.5	0.48	49,500
August 22, 2025	0.46	0.47	0.47	0.48	0.46	27,000
August 21, 2025	0.43	0.46	0.46	0.48	0.43	114,548
August 20, 2025	0.43	0.42	0.42	0.43	0.42	35,499
August 19, 2025	0.44	0.42	0.42	0.44	0.42	48,565
August 18, 2025	0.48	0.43	0.43	0.5	0.43	130,899
August 15, 2025	0.52	0.49	0.49	0.52	0.49	35,636
August 14, 2025	0.55	0.53	0.53	0.55	0.51	25,760
August 13, 2025	0.58	0.54	0.54	0.58	0.53	45,150
August 12, 2025	0.58	0.59	0.59	0.6	0.57	14,500
August 11, 2025	0.58	0.58	0.58	0.6	0.58	42,436
August 08, 2025	0.57	0.57	0.57	0.57	0.57	7,000
August 07, 2025	0.59	0.57	0.57	0.59	0.57	23,215
August 06, 2025	0.58	0.58	0.58	0.58	0.58	2,900
August 05, 2025	0.55	0.57	0.57	0.57	0.54	70,657
August 01, 2025	0.51	0.5	0.5	0.51	0.5	15,500
July 31, 2025	0.51	0.52	0.52	0.52	0.49	18,905
July 30, 2025	0.53	0.52	0.52	0.54	0.52	40,078
July 29, 2025	0.54	0.56	0.56	0.56	0.54	53,540
July 28, 2025	0.5	0.54	0.54	0.54	0.5	37,745
July 25, 2025	0.49	0.5	0.5	0.5	0.49	47,693
July 24, 2025	0.48	0.5	0.5	0.53	0.48	19,527
July 23, 2025	0.52	0.46	0.46	0.54	0.45	126,895
July 22, 2025	0.57	0.52	0.52	0.59	0.52	78,500
July 21, 2025	0.6	0.6	0.6	0.61	0.59	24,200
July 18, 2025	0.63	0.62	0.62	0.63	0.6	73,671
July 17, 2025	0.72	0.58	0.58	0.72	0.57	142,599
July 16, 2025	0.66	0.62	0.62	0.83	0.61	561,510
July 15, 2025	0.55	0.59	0.59	0.63	0.55	241,885
July 14, 2025	0.46	0.51	0.51	0.58	0.46	159,650
July 11, 2025	0.4	0.43	0.43	0.43	0.39	48,600
July 10, 2025	0.39	0.4	0.4	0.43	0.38	127,151
July 09, 2025	0.39	0.4	0.4	0.46	0.39	217,350

Valkea Resources Corp (OZ.V) TSXV