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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.39	0.4	0.4	0.42	0.39	38,005
January 12, 2026	0.37	0.39	0.39	0.43	0.37	66,772
January 09, 2026	0.37	0.37	0.37	0.37	0.37	7,500
January 08, 2026	0.37	0.35	0.35	0.38	0.35	82,690
January 07, 2026	0.38	0.39	0.39	0.39	0.36	19,601
January 06, 2026	0.39	0.38	0.38	0.41	0.37	57,200
January 05, 2026	0.4	0.37	0.37	0.41	0.37	45,655
January 02, 2026	0.38	0.39	0.39	0.43	0.38	31,700
December 31, 2025	0.36	0.38	0.38	0.38	0.36	20,000
December 30, 2025	0.38	0.37	0.37	0.39	0.36	79,509
December 29, 2025	0.35	0.36	0.36	0.39	0.33	236,127
December 23, 2025	0.35	0.31	0.31	0.35	0.31	166,500
December 22, 2025	0.28	0.31	0.31	0.33	0.28	62,934
December 19, 2025	0.27	0.28	0.28	0.28	0.27	50,502
December 18, 2025	0.28	0.28	0.28	0.28	0.26	35,898
December 17, 2025	0.26	0.28	0.28	0.28	0.25	101,241
December 16, 2025	0.28	0.27	0.27	0.28	0.26	94,000
December 15, 2025	0.28	0.27	0.27	0.28	0.27	118,003
December 12, 2025	0.28	0.28	0.28	0.28	0.28	6,000
December 11, 2025	0.26	0.28	0.28	0.28	0.26	128,168
December 10, 2025	0.28	0.24	0.24	0.28	0.24	415,050
December 09, 2025	0.28	0.28	0.28	0.3	0.26	71,600
December 08, 2025	0.28	0.28	0.28	0.29	0.28	33,900
December 05, 2025	0.26	0.28	0.28	0.28	0.26	54,700
December 04, 2025	0.26	0.25	0.25	0.26	0.25	48,500
December 03, 2025	0.26	0.25	0.25	0.27	0.25	239,000
December 02, 2025	0.26	0.25	0.25	0.26	0.25	145,004
December 01, 2025	0.27	0.28	0.28	0.28	0.27	113,386
November 28, 2025	0.27	0.27	0.27	0.27	0.25	218,883
November 27, 2025	0.27	0.26	0.26	0.27	0.26	14,606
November 26, 2025	0.27	0.27	0.27	0.28	0.27	51,000
November 25, 2025	0.27	0.26	0.26	0.27	0.26	38,112
November 24, 2025	0.26	0.27	0.27	0.27	0.25	273,950
November 21, 2025	0.26	0.26	0.26	0.26	0.25	101,506
November 20, 2025	0.28	0.26	0.26	0.28	0.26	74,501
November 19, 2025	0.3	0.28	0.28	0.3	0.27	80,406
November 18, 2025	0.3	0.27	0.27	0.3	0.27	64,000
November 17, 2025	0.3	0.3	0.3	0.33	0.29	131,955
November 14, 2025	0.32	0.3	0.3	0.32	0.29	25,500
November 13, 2025	0.29	0.3	0.3	0.31	0.29	201,000
November 12, 2025	0.3	0.28	0.28	0.31	0.28	98,100
November 11, 2025	0.3	0.3	0.3	0.3	0.3	131,736
November 10, 2025	0.33	0.3	0.3	0.34	0.3	50,553
November 07, 2025	0.34	0.31	0.31	0.34	0.31	23,500
November 06, 2025	0.34	0.33	0.33	0.34	0.32	29,260
November 05, 2025	0.34	0.34	0.34	0.34	0.34	0
November 04, 2025	0.34	0.34	0.34	0.34	0.33	34,000
November 03, 2025	0.36	0.34	0.34	0.36	0.34	23,421
October 31, 2025	0.35	0.34	0.34	0.35	0.34	39,000
October 30, 2025	0.36	0.35	0.35	0.37	0.34	105,013
October 29, 2025	0.35	0.36	0.36	0.37	0.35	11,750
October 28, 2025	0.35	0.34	0.34	0.36	0.34	68,300
October 27, 2025	0.38	0.34	0.34	0.38	0.34	123,100
October 24, 2025	0.41	0.38	0.38	0.42	0.38	107,550
October 23, 2025	0.42	0.41	0.41	0.43	0.41	71,000
October 22, 2025	0.41	0.42	0.42	0.42	0.39	151,577
October 21, 2025	0.49	0.45	0.45	0.49	0.44	93,000
October 20, 2025	0.49	0.5	0.5	0.51	0.49	37,680
October 17, 2025	0.51	0.49	0.49	0.51	0.48	24,568
October 16, 2025	0.48	0.5	0.5	0.5	0.48	86,833

Valkea Resources Corp (OZ.V) TSXV