Yahoo

Mail

Singapore markets close in 5 hours 39 minutes

Straits Times Index
3,242.16
+29.52(+0.92%)
Nikkei
27,471.17
+85.92(+0.31%)
Hang Seng
19,568.38
-347.30(-1.74%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,878.43
+255.08(+0.92%)
CMC Crypto 200
606.69
-11.70(-1.89%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.7100	0.8000	0.7100	0.7800	0.7800	45,436
23 Mar 2023	0.6500	0.7500	0.6400	0.7000	0.7000	110,187
22 Mar 2023	0.6000	0.6800	0.6000	0.6600	0.6600	71,897
21 Mar 2023	0.5100	0.6000	0.5100	0.5800	0.5800	171,551
20 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	45,069
17 Mar 2023	0.5100	0.5100	0.5100	0.5100	0.5100	7,762
16 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	8,285
15 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
14 Mar 2023	0.5000	0.5200	0.5000	0.5000	0.5000	103,548
13 Mar 2023	0.4900	0.4900	0.4750	0.4750	0.4750	1,285
10 Mar 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
09 Mar 2023	0.4850	0.4850	0.4800	0.4800	0.4800	4,623
08 Mar 2023	0.4900	0.4900	0.4900	0.4900	0.4900	785
07 Mar 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
06 Mar 2023	0.4900	0.4900	0.4900	0.4900	0.4900	864
03 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Mar 2023	0.4850	0.5000	0.4850	0.5000	0.5000	56,971
01 Mar 2023	0.4650	0.4850	0.4600	0.4600	0.4600	100,273
28 Feb 2023	0.4700	0.4700	0.4650	0.4650	0.4650	1,000
27 Feb 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
24 Feb 2023	0.3900	0.4950	0.3900	0.4950	0.4950	7,379
23 Feb 2023	0.4950	0.4950	0.4700	0.4950	0.4950	17,663
22 Feb 2023	0.4500	0.5000	0.4500	0.5000	0.5000	19,500
21 Feb 2023	0.3800	0.4000	0.3800	0.4000	0.4000	32,528
17 Feb 2023	0.4350	0.4350	0.3050	0.3350	0.3350	16,085
16 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Feb 2023	0.4700	0.4700	0.4500	0.4500	0.4500	6,242
14 Feb 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
13 Feb 2023	0.5000	0.5000	0.4500	0.4700	0.4700	8,357
10 Feb 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
09 Feb 2023	0.4850	0.5000	0.4850	0.5000	0.5000	2,102
08 Feb 2023	0.4700	0.5000	0.4500	0.5000	0.5000	12,502
07 Feb 2023	0.4700	0.5400	0.4550	0.4550	0.4550	15,271
06 Feb 2023	0.4750	0.5600	0.4750	0.4850	0.4850	17,178
03 Feb 2023	0.4300	0.5000	0.4300	0.5000	0.5000	8,315
02 Feb 2023	0.4400	0.4500	0.4400	0.4500	0.4500	1,100
01 Feb 2023	0.4550	0.4550	0.4550	0.4550	0.4550	823
31 Jan 2023	0.3700	0.5300	0.3700	0.5000	0.5000	12,088
30 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
27 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
26 Jan 2023	0.3750	0.3750	0.3750	0.3750	0.3750	574
25 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	642
24 Jan 2023	0.3750	0.3900	0.3750	0.3900	0.3900	3,013
23 Jan 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,002
20 Jan 2023	0.3000	0.3850	0.3000	0.3850	0.3850	2,426
19 Jan 2023	0.3050	0.3050	0.3050	0.3050	0.3050	500
18 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,055
17 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Jan 2023	0.4450	0.4450	0.4000	0.4000	0.4000	3,008
13 Jan 2023	0.4050	0.4450	0.4050	0.4450	0.4450	1,008
12 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	698
06 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Jan 2023	0.4750	0.4750	0.4000	0.4000	0.4000	10,730
04 Jan 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
03 Jan 2023	0.4700	0.4700	0.4250	0.4250	0.4250	15,300
30 Dec 2022	0.4650	0.4650	0.4600	0.4600	0.4600	1,142
29 Dec 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,804
28 Dec 2022	0.5400	0.5400	0.5300	0.5400	0.5400	9,097
23 Dec 2022	0.3400	0.5300	0.3400	0.5300	0.5300	36,333
22 Dec 2022	0.5000	0.5000	0.3550	0.3550	0.3550	36,313
21 Dec 2022	0.2900	0.3000	0.2900	0.3000	0.3000	4,214
20 Dec 2022	0.2350	0.2900	0.2350	0.2900	0.2900	2,000
19 Dec 2022	0.2200	0.2300	0.2200	0.2300	0.2300	1,694
16 Dec 2022	0.3150	0.3150	0.2050	0.2050	0.2050	24,114
15 Dec 2022	0.2900	0.3200	0.2700	0.2800	0.2800	29,531
14 Dec 2022	0.4200	0.4200	0.2900	0.2900	0.2900	43,097
13 Dec 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
12 Dec 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
09 Dec 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,785
08 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	672
07 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
06 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
05 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,885
02 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	3,042
01 Dec 2022	0.4300	0.4300	0.4200	0.4200	0.4200	8,618
30 Nov 2022	0.4300	0.4300	0.4300	0.4300	0.4300	545
29 Nov 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,009
28 Nov 2022	0.4700	0.4700	0.4300	0.4300	0.4300	8,193
25 Nov 2022	0.4500	0.4500	0.4400	0.4400	0.4400	1,448
24 Nov 2022	0.4450	0.4450	0.4400	0.4400	0.4400	1,000
23 Nov 2022	0.5000	0.5000	0.4350	0.4350	0.4350	9,785
22 Nov 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
21 Nov 2022	0.5100	0.5100	0.5100	0.5100	0.5100	500
18 Nov 2022	0.5200	0.5200	0.5200	0.5200	0.5200	571
17 Nov 2022	0.5200	0.5200	0.5200	0.5200	0.5200	4,631
16 Nov 2022	0.5200	0.5200	0.5200	0.5200	0.5200	504
15 Nov 2022	0.5200	0.5500	0.5200	0.5500	0.5500	1,961
14 Nov 2022	0.5400	0.5400	0.5400	0.5400	0.5400	816
11 Nov 2022	0.4400	0.5200	0.4400	0.5200	0.5200	2,766
10 Nov 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,900
09 Nov 2022	0.4750	0.4950	0.4200	0.4950	0.4950	9,156
08 Nov 2022	0.5500	0.5500	0.5000	0.5000	0.5000	4,264
07 Nov 2022	0.3000	0.6000	0.3000	0.6000	0.6000	7,747
04 Nov 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
03 Nov 2022	0.2400	0.2700	0.2400	0.2700	0.2700	3,436
02 Nov 2022	0.2500	0.2500	0.2150	0.2150	0.2150	3,496
01 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	2,042
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,242.16+29.52(+0.92%)

Nikkei27,471.17+85.92(+0.31%)

Hang Seng19,568.38-347.30(-1.74%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,878.43+255.08(+0.92%)

CMC Crypto 200606.69-11.70(-1.89%)

Valorem Resources Inc. (VALU.CN)

Straits Times Index
3,242.16
+29.52(+0.92%)

Nikkei
27,471.17
+85.92(+0.31%)

Hang Seng
19,568.38
-347.30(-1.74%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,878.43
+255.08(+0.92%)

CMC Crypto 200
606.69
-11.70(-1.89%)