Singapore markets close in 5 hours 39 minutes

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.7800+0.0800 (+11.43%)
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.71000.80000.71000.78000.780045,436
23 Mar 20230.65000.75000.64000.70000.7000110,187
22 Mar 20230.60000.68000.60000.66000.660071,897
21 Mar 20230.51000.60000.51000.58000.5800171,551
20 Mar 20230.50000.50000.50000.50000.500045,069
17 Mar 20230.51000.51000.51000.51000.51007,762
16 Mar 20230.50000.50000.50000.50000.50008,285
15 Mar 20230.50000.50000.50000.50000.50004,000
14 Mar 20230.50000.52000.50000.50000.5000103,548
13 Mar 20230.49000.49000.47500.47500.47501,285
10 Mar 20230.48000.48000.48000.48000.4800-
09 Mar 20230.48500.48500.48000.48000.48004,623
08 Mar 20230.49000.49000.49000.49000.4900785
07 Mar 20230.49000.49000.49000.49000.4900-
06 Mar 20230.49000.49000.49000.49000.4900864
03 Mar 20230.50000.50000.50000.50000.5000-
02 Mar 20230.48500.50000.48500.50000.500056,971
01 Mar 20230.46500.48500.46000.46000.4600100,273
28 Feb 20230.47000.47000.46500.46500.46501,000
27 Feb 20230.49500.49500.49500.49500.4950-
24 Feb 20230.39000.49500.39000.49500.49507,379
23 Feb 20230.49500.49500.47000.49500.495017,663
22 Feb 20230.45000.50000.45000.50000.500019,500
21 Feb 20230.38000.40000.38000.40000.400032,528
17 Feb 20230.43500.43500.30500.33500.335016,085
16 Feb 20230.45000.45000.45000.45000.4500-
15 Feb 20230.47000.47000.45000.45000.45006,242
14 Feb 20230.47000.47000.47000.47000.4700-
13 Feb 20230.50000.50000.45000.47000.47008,357
10 Feb 20230.50000.50000.50000.50000.5000500
09 Feb 20230.48500.50000.48500.50000.50002,102
08 Feb 20230.47000.50000.45000.50000.500012,502
07 Feb 20230.47000.54000.45500.45500.455015,271
06 Feb 20230.47500.56000.47500.48500.485017,178
03 Feb 20230.43000.50000.43000.50000.50008,315
02 Feb 20230.44000.45000.44000.45000.45001,100
01 Feb 20230.45500.45500.45500.45500.4550823
31 Jan 20230.37000.53000.37000.50000.500012,088
30 Jan 20230.37500.37500.37500.37500.3750-
27 Jan 20230.37500.37500.37500.37500.3750-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...