Singapore markets closed

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.2750-0.0750 (-21.43%)
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.31500.31500.26500.27500.275011,888
05 Aug 20220.37000.37000.35000.35000.350014,430
04 Aug 20220.37000.40000.35500.38000.38005,043
03 Aug 20220.44000.44000.36000.38000.38009,715
02 Aug 20220.41500.44000.41500.44000.44002,145
29 Jul 20220.45000.48000.40000.40000.400039,668
28 Jul 20220.43500.48000.43500.48000.48005,493
27 Jul 20220.40000.48000.39500.44500.44509,302
26 Jul 20220.37500.49000.30000.40000.400035,114
25 Jul 20220.23500.36000.23500.36000.360010,400
22 Jul 20220.52000.52000.21000.21000.210073,353
22 Jul 20221:35 Stock split
21 Jul 20220.52500.52500.52500.52500.5250281
20 Jul 20220.70000.70000.52500.52500.52502,155
19 Jul 20220.70000.70000.70000.70000.7000200
18 Jul 20220.70000.70000.52500.70000.7000842
15 Jul 20220.52500.52500.52500.52500.5250467
14 Jul 20220.70000.70000.52500.52500.52504,834
13 Jul 20220.52500.52500.52500.52500.52501,146
12 Jul 20220.52500.52500.52500.52500.525040
11 Jul 20220.70000.70000.52500.52500.52501,200
08 Jul 20220.70000.70000.70000.70000.70001,285
07 Jul 20220.52500.61250.52500.61250.61252,310
06 Jul 20220.52500.52500.52500.52500.52507,485
05 Jul 20220.70000.70000.52500.52500.52501,514
04 Jul 20220.70000.70000.52500.52500.52507,860
30 Jun 20220.70000.70000.70000.70000.70008,651
29 Jun 20220.52500.70000.52500.70000.7000967
28 Jun 20220.70000.70000.52500.52500.52502,314
27 Jun 20220.87500.87500.70000.70000.700017,540
24 Jun 20220.70000.87500.70000.87500.8750600
23 Jun 20220.87500.87500.87500.87500.8750209
22 Jun 20220.87500.87500.70000.87500.87501,568
21 Jun 20220.87500.87500.70000.87500.87503,676
20 Jun 20220.70000.70000.70000.70000.7000-
17 Jun 20220.70000.70000.70000.70000.70003,451
16 Jun 20220.87500.87500.70000.87500.87502,694
15 Jun 20220.87500.87500.87500.87500.8750-
14 Jun 20220.70000.87500.70000.87500.87502,170
13 Jun 20220.87500.87500.70000.70000.70002,975
10 Jun 20220.87501.05000.87500.87500.87504,940
09 Jun 20220.87500.87500.78750.78750.78752,059
08 Jun 20221.05001.05000.87500.87500.87501,128
07 Jun 20220.87500.87500.87500.87500.875051
06 Jun 20220.87500.87500.87500.87500.8750628
03 Jun 20220.87500.87500.87500.87500.8750-
02 Jun 20220.87500.87500.87500.87500.87501,984
01 Jun 20220.70000.87500.70000.87500.87502,821
31 May 20220.87500.87500.70000.70000.70003,492
30 May 20220.87500.87500.87500.87500.8750285
27 May 20220.87500.87500.70000.70000.7000527
26 May 20221.05001.05000.87500.87500.87501,153
25 May 20220.87500.87500.70000.70000.70001,914
24 May 20221.05001.05000.70000.87500.87503,096
20 May 20220.87501.05000.87500.87500.87501,860
19 May 20220.87500.87500.87500.87500.8750597
18 May 20220.70000.87500.70000.87500.87502,408
17 May 20220.70000.87500.70000.70000.70001,485
16 May 20220.87500.87500.70000.87500.87504,650
13 May 20221.05001.05000.87501.05001.0500416
12 May 20220.87501.05000.87501.05001.0500942
11 May 20220.87500.87500.87500.87500.8750285
10 May 20220.87500.96250.87500.87500.87501,572
09 May 20221.05001.05000.87500.87500.87502,080
06 May 20221.05001.05000.87500.87500.8750520
05 May 20220.87501.05000.87501.05001.05002,285
04 May 20220.87501.05000.87500.87500.8750871
03 May 20220.87500.87500.87500.87500.87501,914
02 May 20220.87501.05000.87500.87500.87502,861
29 Apr 20220.87501.05000.87500.87500.87501,971
28 Apr 20221.05001.05000.87500.87500.875014,745
27 Apr 20221.05001.05000.87500.87500.8750809
26 Apr 20220.87500.87500.87500.87500.87504,477
25 Apr 20220.87500.87500.87500.87500.8750724
22 Apr 20220.87500.87500.87500.87500.87501,726
21 Apr 20221.05001.05000.87500.87500.875010,605
20 Apr 20220.87501.05000.87501.05001.050010,360
19 Apr 20220.87500.87500.87500.87500.87503,349
18 Apr 20220.87500.87500.70000.87500.87507,190
14 Apr 20220.70000.87500.70000.87500.87508,848
13 Apr 20220.70000.87500.70000.87500.875024,837
12 Apr 20220.87500.87500.87500.87500.87504,906
11 Apr 20220.87501.05000.87500.87500.875011,753
08 Apr 20220.87500.87500.87500.87500.875015,721
07 Apr 20220.87500.87500.87500.87500.8750986
06 Apr 20220.87500.87500.87500.87500.8750266
05 Apr 20221.05001.05000.87500.87500.875031,672
04 Apr 20221.05001.05000.87500.87500.875034,842
01 Apr 20221.05001.05000.87500.87500.875012,785
31 Mar 20221.05001.05000.87500.96250.962543,586
30 Mar 20221.22501.22501.05001.22501.225046,253
29 Mar 20221.22501.22501.05001.22501.22503,342
28 Mar 20221.40001.40001.05001.05001.05007,472
25 Mar 20221.40001.57501.05001.22501.225039,729
24 Mar 20221.40001.40001.22501.40001.4000860
23 Mar 20221.40001.40001.22501.22501.2250880
22 Mar 20221.22501.22501.22501.22501.22504,785
21 Mar 20221.22501.40001.22501.22501.225013,697
18 Mar 20221.40001.40001.22501.22501.22504,759
17 Mar 20221.40001.40001.22501.40001.400011,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...