Singapore markets closed

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20210.11500.11500.11000.11000.1100104,858
20 Oct 20210.12000.12000.11000.11000.1100241,116
19 Oct 20210.11000.11500.11000.11000.110091,698
18 Oct 20210.11500.11500.11000.11000.110076,865
15 Oct 20210.11500.12000.11500.11500.1150133,780
14 Oct 20210.11500.12000.11500.11500.1150110,928
13 Oct 20210.12500.12500.11500.12000.1200261,200
12 Oct 20210.12000.12000.12000.12000.120035,336
08 Oct 20210.12000.13000.11500.12500.1250205,550
07 Oct 20210.13000.13000.12500.12500.125083,900
06 Oct 20210.12500.13000.12500.12500.1250139,152
05 Oct 20210.13000.13000.12500.12500.1250163,080
04 Oct 20210.13500.13500.12500.13500.1350214,130
01 Oct 20210.12500.13000.12500.13000.1300188,331
30 Sep 20210.13000.13500.12500.12500.1250228,808
29 Sep 20210.14000.14000.12000.12500.1250415,385
28 Sep 20210.13500.14000.13500.13500.1350161,560
27 Sep 20210.13500.15000.13500.13500.1350204,515
24 Sep 20210.14000.14000.13500.14000.1400372,850
23 Sep 20210.13500.14000.13500.14000.1400225,260
22 Sep 20210.13000.14000.12500.13500.1350355,875
21 Sep 20210.13500.13500.13000.13000.1300216,322
20 Sep 20210.14000.14500.13500.13500.1350165,837
17 Sep 20210.13000.14500.13000.14000.1400300,520
16 Sep 20210.14000.14000.13000.14000.1400104,960
15 Sep 20210.14500.14500.13000.13000.1300287,314
14 Sep 20210.13500.14500.13000.14000.1400355,820
13 Sep 20210.14000.14000.13000.14000.1400289,330
10 Sep 20210.14500.15000.14000.14000.1400430,548
09 Sep 20210.14500.15000.14000.14500.1450855,029
08 Sep 20210.12500.16500.12500.14500.14501,803,738
07 Sep 20210.14000.14000.12000.13500.1350616,004
03 Sep 20210.14500.15000.13500.14500.1450287,806
02 Sep 20210.14000.15500.13000.15000.15002,012,840
01 Sep 20210.13000.15500.12500.14000.1400347,682
31 Aug 20210.10000.12500.10000.12500.1250423,740
30 Aug 20210.10500.10500.10000.10500.1050190,717
27 Aug 20210.10500.11000.10000.11000.1100140,825
26 Aug 20210.09500.11500.08000.10000.10001,069,655
25 Aug 20210.10000.10000.09000.09500.0950429,107
24 Aug 20210.11000.11000.09500.09500.0950335,486
23 Aug 20210.10000.11000.10000.10500.1050224,777
20 Aug 20210.12000.12000.09500.10000.1000715,634
19 Aug 20210.11500.12500.11500.11500.1150354,999
18 Aug 20210.12500.13000.10500.11000.1100552,326
17 Aug 20210.14000.14000.12000.12500.12501,392,473
16 Aug 20210.16000.16000.13000.14000.1400695,434
13 Aug 20210.12000.17500.12000.15000.15004,951,423
12 Aug 20210.23500.23500.23500.23500.2350-
11 Aug 20210.23500.23500.23500.23500.2350-
10 Aug 20210.23500.23500.23500.23500.2350-
09 Aug 20210.23500.23500.23500.23500.2350-
06 Aug 20210.23500.23500.23500.23500.2350-
05 Aug 20210.23500.23500.23500.23500.2350-
04 Aug 20210.23500.23500.23500.23500.2350-
03 Aug 20210.23500.23500.23500.23500.2350-
30 Jul 20210.23500.23500.23500.23500.2350-
29 Jul 20210.23500.23500.23500.23500.2350-
28 Jul 20210.23500.23500.23500.23500.2350-
27 Jul 20210.23500.23500.23500.23500.2350-
26 Jul 20210.23500.23500.23500.23500.2350-
23 Jul 20210.23500.23500.23500.23500.2350-
22 Jul 20210.23500.23500.23500.23500.2350-
21 Jul 20210.23500.23500.23500.23500.2350-
20 Jul 20210.23500.23500.23500.23500.2350-
19 Jul 20210.23500.23500.23500.23500.2350-
16 Jul 20210.23500.23500.23500.23500.2350-
15 Jul 20210.23500.23500.23500.23500.2350-
14 Jul 20210.23500.23500.23500.23500.2350-
13 Jul 20210.23500.23500.23500.23500.2350-
12 Jul 20210.23500.23500.23500.23500.2350-
09 Jul 20210.23500.23500.23500.23500.2350-
08 Jul 20210.23500.23500.23500.23500.2350-
07 Jul 20210.23500.23500.23500.23500.2350-
06 Jul 20210.23500.23500.23500.23500.2350-
05 Jul 20210.23500.23500.23500.23500.2350-
02 Jul 20210.23500.23500.23500.23500.2350-
30 Jun 20210.23500.23500.23500.23500.2350-
29 Jun 20210.23500.23500.23500.23500.2350-
28 Jun 20210.23500.23500.23500.23500.2350-
25 Jun 20210.23500.23500.23500.23500.2350-
24 Jun 20210.23500.23500.23500.23500.2350-
23 Jun 20210.23500.23500.23500.23500.2350-
22 Jun 20210.23500.23500.23500.23500.2350-
21 Jun 20210.23500.23500.23500.23500.2350-
18 Jun 20210.23500.23500.23500.23500.2350-
17 Jun 20210.23500.23500.23500.23500.2350-
16 Jun 20210.23500.23500.23500.23500.2350-
15 Jun 20210.23500.23500.23500.23500.2350-
14 Jun 20210.23500.23500.23500.23500.2350-
11 Jun 20210.24000.25000.23500.23500.23501,688,916
10 Jun 20210.24500.24500.23500.24000.24001,446,451
09 Jun 20210.24000.25500.23500.24500.24503,150,173
08 Jun 20210.21500.26000.18500.23500.23509,647,189
07 Jun 20210.41500.41500.15500.20000.200022,569,391
04 Jun 20210.42000.43000.41000.41500.41501,734,570
03 Jun 20210.43000.43000.39000.41000.41002,323,220
02 Jun 20210.40500.43500.39000.42500.42503,689,582
01 Jun 20210.37000.40000.36000.39500.39503,847,159
31 May 20210.34500.39000.33500.37000.37002,602,219
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...