Singapore markets closed

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.3750-0.0150 (-3.85%)
At close: 09:30AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.37500.37500.37500.37500.3750574
25 Jan 20230.39000.39000.39000.39000.3900642
24 Jan 20230.37500.39000.37500.39000.39003,013
23 Jan 20230.37000.37000.37000.37000.37001,002
20 Jan 20230.30000.38500.30000.38500.38502,426
19 Jan 20230.30500.30500.30500.30500.3050500
18 Jan 20230.41000.41000.41000.41000.41001,055
17 Jan 20230.40000.40000.40000.40000.4000-
16 Jan 20230.44500.44500.40000.40000.40003,008
13 Jan 20230.40500.44500.40500.44500.44501,008
12 Jan 20230.40000.40000.40000.40000.4000-
11 Jan 20230.40000.40000.40000.40000.4000-
10 Jan 20230.40000.40000.40000.40000.4000-
09 Jan 20230.40000.40000.40000.40000.4000698
06 Jan 20230.40000.40000.40000.40000.4000-
05 Jan 20230.47500.47500.40000.40000.400010,730
04 Jan 20230.42500.42500.42500.42500.4250-
03 Jan 20230.47000.47000.42500.42500.425015,300
30 Dec 20220.46500.46500.46000.46000.46001,142
29 Dec 20220.52000.52000.52000.52000.52001,804
28 Dec 20220.54000.54000.53000.54000.54009,097
23 Dec 20220.34000.53000.34000.53000.530036,333
22 Dec 20220.50000.50000.35500.35500.355036,313
21 Dec 20220.29000.30000.29000.30000.30004,214
20 Dec 20220.23500.29000.23500.29000.29002,000
19 Dec 20220.22000.23000.22000.23000.23001,694
16 Dec 20220.31500.31500.20500.20500.205024,114
15 Dec 20220.29000.32000.27000.28000.280029,531
14 Dec 20220.42000.42000.29000.29000.290043,097
13 Dec 20220.44000.44000.44000.44000.4400-
12 Dec 20220.44000.44000.44000.44000.4400-
09 Dec 20220.44000.44000.44000.44000.44001,785
08 Dec 20220.42000.42000.42000.42000.4200672
07 Dec 20220.42000.42000.42000.42000.4200-
06 Dec 20220.42000.42000.42000.42000.4200-
05 Dec 20220.42000.42000.42000.42000.42001,885
02 Dec 20220.42000.42000.42000.42000.42003,042
01 Dec 20220.43000.43000.42000.42000.42008,618
30 Nov 20220.43000.43000.43000.43000.4300545
29 Nov 20220.43000.43000.43000.43000.43001,009
28 Nov 20220.47000.47000.43000.43000.43008,193
25 Nov 20220.45000.45000.44000.44000.44001,448
24 Nov 20220.44500.44500.44000.44000.44001,000
23 Nov 20220.50000.50000.43500.43500.43509,785
22 Nov 20220.51000.51000.51000.51000.5100-
21 Nov 20220.51000.51000.51000.51000.5100500
18 Nov 20220.52000.52000.52000.52000.5200571
17 Nov 20220.52000.52000.52000.52000.52004,631
16 Nov 20220.52000.52000.52000.52000.5200504
15 Nov 20220.52000.55000.52000.55000.55001,961
14 Nov 20220.54000.54000.54000.54000.5400816
11 Nov 20220.44000.52000.44000.52000.52002,766
10 Nov 20220.44000.44000.44000.44000.44001,900
09 Nov 20220.47500.49500.42000.49500.49509,156
08 Nov 20220.55000.55000.50000.50000.50004,264
07 Nov 20220.30000.60000.30000.60000.60007,747
04 Nov 20220.27000.27000.27000.27000.2700-
03 Nov 20220.24000.27000.24000.27000.27003,436
02 Nov 20220.25000.25000.21500.21500.21503,496
01 Nov 20220.25000.25000.25000.25000.25002,042
31 Oct 20220.25000.25500.21500.21500.21505,923
28 Oct 20220.25000.25000.25000.25000.2500-
27 Oct 20220.25000.25000.25000.25000.25008,054
26 Oct 20220.25000.27000.25000.25000.250018,576
25 Oct 20220.24500.24500.24500.24500.2450800
24 Oct 20220.25000.25000.25000.25000.25001,089
21 Oct 20220.21000.21000.21000.21000.21001,179
20 Oct 20220.21000.21000.21000.21000.2100542
19 Oct 20220.21000.21000.21000.21000.2100612
18 Oct 20220.22000.22000.21000.21000.21006,713
17 Oct 20220.24000.24000.24000.24000.2400-
14 Oct 20220.24000.24000.24000.24000.2400744
13 Oct 20220.21000.25000.21000.25000.25003,319
12 Oct 20220.21000.21000.21000.21000.2100667
11 Oct 20220.21000.21000.21000.21000.2100-
07 Oct 20220.21500.21500.21000.21000.210014,371
06 Oct 20220.21500.21500.21500.21500.21501,653
05 Oct 20220.21500.21500.21500.21500.21501,713
04 Oct 20220.21500.21500.21500.21500.21503,509
03 Oct 20220.21500.22000.21500.21500.21507,203
30 Sept 20220.21500.21500.21500.21500.2150834
29 Sept 20220.21500.21500.21500.21500.2150-
28 Sept 20220.21500.21500.21500.21500.21501,221
27 Sept 20220.23000.23000.23000.23000.23002,000
26 Sept 20220.22000.22000.22000.22000.2200-
23 Sept 20220.22000.22000.22000.22000.22001,204
22 Sept 20220.22000.22000.22000.22000.2200-
21 Sept 20220.22000.22000.22000.22000.22001,041
20 Sept 20220.25500.25500.22000.22000.22002,463
19 Sept 20220.25000.27000.25000.27000.27004,500
16 Sept 20220.21500.21500.21500.21500.2150671
15 Sept 20220.21500.24500.21500.21500.21505,203
14 Sept 20220.21500.21500.21500.21500.2150-
13 Sept 20220.22000.22500.21500.21500.215013,387
12 Sept 20220.21500.22000.21500.22000.22003,291
09 Sept 20220.22000.22000.22000.22000.22003,437
08 Sept 20220.22000.24500.22000.24500.24503,109
07 Sept 20220.21500.21500.21500.21500.2150-
06 Sept 20220.21500.21500.21500.21500.2150-
02 Sept 20220.24500.24500.21500.21500.21501,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...