Singapore markets closed

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.44000.0000 (0.00%)
At close: 03:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20220.21500.25000.21500.25000.25001,750
31 Aug 20220.24000.24000.21000.21000.21004,769
30 Aug 20220.26000.26000.26000.26000.2600-
29 Aug 20220.24000.26000.24000.26000.260011,308
26 Aug 20220.20000.20000.20000.20000.2000-
25 Aug 20220.26500.26500.20000.20000.200017,599
24 Aug 20220.24000.27000.24000.27000.27001,387
23 Aug 20220.27000.27000.20500.20500.20502,285
22 Aug 20220.28000.28000.28000.28000.2800-
19 Aug 20220.28000.28000.28000.28000.2800-
18 Aug 20220.28000.28000.28000.28000.2800-
17 Aug 20220.28000.28000.28000.28000.2800579
16 Aug 20220.27500.29000.27000.27000.27004,125
15 Aug 20220.28000.28000.27000.27000.27004,907
12 Aug 20220.29000.29000.29000.29000.29001,750
11 Aug 20220.29000.29000.29000.29000.29002,541
10 Aug 20220.32000.32000.27500.27500.27502,201
09 Aug 20220.31000.32500.29000.32500.32507,250
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...