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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.37	0.37	0.38	0.35	20,601
February 19, 2026	0.35	0.37	0.37	0.38	0.35	16,000
February 18, 2026	0.37	0.35	0.35	0.37	0.34	43,700
February 17, 2026	0.38	0.36	0.36	0.38	0.36	9,200
February 13, 2026	0.37	0.37	0.37	0.37	0.36	19,500
February 12, 2026	0.4	0.38	0.38	0.4	0.34	234,020
February 11, 2026	0.4	0.37	0.37	0.4	0.37	33,883
February 10, 2026	0.38	0.4	0.4	0.4	0.38	96,500
February 09, 2026	0.4	0.38	0.38	0.4	0.37	38,000
February 06, 2026	0.39	0.38	0.38	0.4	0.36	99,432
February 05, 2026	0.39	0.36	0.36	0.39	0.36	31,932
February 04, 2026	0.43	0.4	0.4	0.43	0.39	93,955
February 03, 2026	0.45	0.42	0.42	0.45	0.42	20,373
February 02, 2026	0.42	0.42	0.42	0.44	0.42	22,160
January 30, 2026	0.47	0.43	0.43	0.47	0.43	84,614
January 29, 2026	0.5	0.48	0.48	0.53	0.47	66,344
January 28, 2026	0.47	0.48	0.48	0.49	0.47	66,842
January 27, 2026	0.48	0.48	0.48	0.48	0.45	138,460
January 26, 2026	0.51	0.53	0.53	0.55	0.5	379,036
January 23, 2026	0.51	0.51	0.51	0.56	0.5	188,794
January 22, 2026	0.45	0.5	0.5	0.5	0.45	795,248
January 21, 2026	0.38	0.43	0.43	0.48	0.38	797,255
January 20, 2026	0.37	0.34	0.34	0.37	0.34	38,500
January 19, 2026	0.39	0.37	0.37	0.39	0.37	8,023
January 16, 2026	0.4	0.39	0.39	0.4	0.38	17,573
January 15, 2026	0.41	0.4	0.4	0.41	0.4	53,030
January 14, 2026	0.43	0.41	0.41	0.46	0.41	68,237
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

Valkea Resources Corp (OZ.V) TSXV