Singapore Markets closed

Valorem Resources Inc. (VALU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.04500.04500.04500.04500.04507,000
20 Jan 20220.04500.04500.04500.04500.0450295,200
19 Jan 20220.04500.05000.04500.04500.0450186,790
18 Jan 20220.05000.05000.04500.04500.0450177,455
17 Jan 20220.04500.05500.04500.04500.0450387,720
14 Jan 20220.04000.05000.04000.04500.0450405,400
13 Jan 20220.04500.04500.04500.04500.045072,845
12 Jan 20220.04500.05000.04000.04500.0450269,000
11 Jan 20220.04500.04500.04000.04500.045078,245
10 Jan 20220.04500.05000.04000.04500.0450529,660
07 Jan 20220.04500.05000.04500.05000.0500165,569
06 Jan 20220.04500.05000.04500.04500.0450122,269
05 Jan 20220.04500.05000.04500.04500.0450172,460
04 Jan 20220.04500.05000.04500.04500.045026,351
31 Dec 20210.05000.05000.04500.04500.045034,511
30 Dec 20210.04500.05000.04500.05000.0500461,927
29 Dec 20210.04500.05000.04000.04000.0400245,526
24 Dec 20210.05000.05000.04500.04500.045085,768
23 Dec 20210.04500.05000.04000.05000.0500720,364
22 Dec 20210.04500.04500.04000.04000.0400290,500
21 Dec 20210.04500.04500.04000.04500.0450174,522
20 Dec 20210.04000.04500.04000.04500.0450434,115
17 Dec 20210.04500.04500.04000.04000.040048,113
16 Dec 20210.04000.04500.04000.04500.0450165,045
15 Dec 20210.04000.04500.04000.04000.0400156,159
14 Dec 20210.04500.04500.04000.04000.0400129,950
13 Dec 20210.04000.04500.04000.04000.040079,918
10 Dec 20210.04500.04500.04000.04500.0450170,523
09 Dec 20210.05000.05000.04500.04500.0450939,265
08 Dec 20210.05000.05000.04500.05000.050083,402
07 Dec 20210.05000.05000.05000.05000.0500141,453
06 Dec 20210.05000.05000.04500.04500.0450760,900
03 Dec 20210.05000.05000.04500.05000.0500335,765
02 Dec 20210.05500.05500.04500.05000.05001,116,522
01 Dec 20210.05500.05500.05000.05500.0550189,103
30 Nov 20210.05500.06000.05000.05500.0550949,433
29 Nov 20210.07500.07500.05000.05000.05003,894,535
26 Nov 20210.07000.07500.07000.07500.0750302,769
25 Nov 20210.07500.07500.07000.07500.0750152,280
24 Nov 20210.09000.09500.06500.07000.07004,099,779
23 Nov 20210.10000.10000.09000.09500.0950355,299
22 Nov 20210.10000.10000.09500.10000.1000232,499
19 Nov 20210.10500.10500.10000.10000.1000492,197
18 Nov 20210.11000.11000.10000.10500.1050155,595
17 Nov 20210.10500.10500.09000.10500.10502,970,468
16 Nov 20210.14000.14000.10500.10500.10503,920,780
15 Nov 20210.13500.14000.13000.14000.14002,024,689
12 Nov 20210.14000.14000.12000.13000.13002,192,858
11 Nov 20210.13000.14500.13000.14000.14002,616,375
10 Nov 20210.10500.14000.10500.13000.13006,061,669
09 Nov 20210.10500.10500.10000.10500.105079,710
08 Nov 20210.11000.11500.10000.10000.1000150,130
05 Nov 20210.11000.11000.10500.10500.1050223,567
04 Nov 20210.10000.11000.10000.11000.1100416,956
03 Nov 20210.10000.11000.10000.10500.1050118,361
02 Nov 20210.10500.10500.10000.10500.1050109,800
01 Nov 20210.10500.11000.10500.10500.105062,945
29 Oct 20210.11000.11000.10500.10500.1050190,746
28 Oct 20210.10000.11000.10000.10000.1000236,800
27 Oct 20210.10500.11000.10500.10500.1050165,191
26 Oct 20210.11000.11000.10500.11000.1100274,347
25 Oct 20210.12000.12000.11000.11000.1100154,280
22 Oct 20210.11000.11500.11000.11000.110023,763
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...