TSXV - Delayed Quote CAD

Valkea Resources Corp (OZ.V)

0.2900

+0.0200

+(7.41%)

At close: June 13 at 3:39:08 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.2700	0.2900	0.2700	0.2900	0.2900	86,000
Jun 12, 2025	0.2550	0.2700	0.2550	0.2700	0.2700	49,500
Jun 11, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	137,000
Jun 10, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	139,542
Jun 9, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	25,189
Jun 6, 2025	0.2600	0.2600	0.2450	0.2450	0.2450	5,819
Jun 5, 2025	0.2550	0.2600	0.2550	0.2550	0.2550	40,500
Jun 4, 2025	0.2550	0.2650	0.2550	0.2550	0.2550	9,500
Jun 3, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	7,800
Jun 2, 2025	0.2450	0.2600	0.2450	0.2550	0.2550	25,353
May 30, 2025	0.2100	0.2900	0.2100	0.2900	0.2900	64,668
May 29, 2025	0.2250	0.2300	0.2200	0.2200	0.2200	76,893
May 28, 2025	0.2150	0.2350	0.2150	0.2350	0.2350	61,893
May 27, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	47,020
May 26, 2025	0.2000	0.2100	0.1950	0.2100	0.2100	96,208
May 23, 2025	0.2250	0.2250	0.1900	0.2000	0.2000	29,000
May 22, 2025	0.1950	0.2250	0.1950	0.2250	0.2250	19,500
May 21, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 20, 2025	0.2250	0.2250	0.2000	0.2000	0.2000	30,500
May 16, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	1,000
May 15, 2025	0.2100	0.2250	0.2000	0.2250	0.2250	52,984
May 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
May 13, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	9,000
May 12, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	6,000
May 9, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
May 8, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	908
May 7, 2025	0.2900	0.2900	0.2500	0.2500	0.2500	13,200
May 6, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	8,000
May 5, 2025	0.3100	0.3100	0.2800	0.3000	0.3000	42,400
May 2, 2025	0.3150	0.3300	0.3150	0.3300	0.3300	2,000
May 1, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	3,000
Apr 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Apr 29, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	5,500
Apr 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 25, 2025	0.3100	0.3100	0.3000	0.3000	0.3000	20,000
Apr 24, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Apr 23, 2025	0.3300	0.3300	0.3050	0.3050	0.3050	10,000
Apr 22, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	4,001
Apr 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	25,309
Apr 16, 2025	0.3000	0.3200	0.2900	0.3200	0.3200	41,000
Apr 15, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	10,000
Apr 14, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	32,000
Apr 11, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
Apr 10, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	10,500
Apr 9, 2025	0.2950	0.2950	0.2800	0.2800	0.2800	20,500
Apr 8, 2025	0.2950	0.2950	0.2700	0.2700	0.2700	10,000
Apr 7, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	6,200
Apr 4, 2025	0.3000	0.3050	0.2900	0.3050	0.3050	9,000
Apr 3, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	45,500
Apr 2, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	28,500
Apr 1, 2025	0.3400	0.3450	0.3400	0.3400	0.3400	13,025
Mar 31, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 28, 2025	0.3500	0.3600	0.3450	0.3600	0.3600	79,500
Mar 27, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 26, 2025	0.3350	0.3350	0.3250	0.3250	0.3250	21,005
Mar 25, 2025	0.3250	0.3350	0.3250	0.3350	0.3350	18,378
Mar 24, 2025	0.3400	0.3400	0.3150	0.3300	0.3300	125,300
Mar 21, 2025	0.3800	0.3950	0.3600	0.3600	0.3600	33,000
Mar 20, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	51,000
Mar 19, 2025	0.4300	0.4300	0.3900	0.3950	0.3950	94,325
Mar 18, 2025	0.4400	0.4450	0.4300	0.4300	0.4300	37,178
Mar 17, 2025	0.4700	0.4700	0.4400	0.4400	0.4400	58,200
Mar 14, 2025	0.4850	0.4850	0.4450	0.4700	0.4700	271,986
Mar 13, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	176,809
Mar 12, 2025	0.4800	0.5000	0.4700	0.4950	0.4950	202,366
Mar 11, 2025	0.5100	0.5200	0.4600	0.4600	0.4600	251,603
Mar 10, 2025	0.5100	0.5100	0.4900	0.5000	0.5000	581,330
Mar 7, 2025	0.4950	0.5000	0.4875	0.4875	0.4875	51,525
Mar 6, 2025	0.4200	0.5800	0.4200	0.5000	0.5000	221,987
Mar 5, 2025	0.4200	0.4200	0.4000	0.4050	0.4050	344,878
Mar 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	30,740
Mar 3, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	65,700
Feb 28, 2025	0.4150	0.4150	0.3700	0.3700	0.3700	12,500
Feb 27, 2025	0.4500	0.4650	0.4000	0.4000	0.4000	140,500
Feb 26, 2025	0.3900	0.4500	0.3900	0.4000	0.4000	180,273
Feb 25, 2025	0.3850	0.3850	0.3700	0.3700	0.3700	12,500
Feb 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
Feb 21, 2025	0.3850	0.3900	0.3800	0.3800	0.3800	9,031
Feb 20, 2025	0.3850	0.3850	0.3750	0.3850	0.3850	11,000
Feb 19, 2025	0.3850	0.3850	0.3650	0.3850	0.3850	11,000
Feb 18, 2025	0.3700	0.3700	0.3650	0.3650	0.3650	3,000
Feb 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,150
Feb 13, 2025	0.3650	0.3650	0.3600	0.3600	0.3600	12,108
Feb 12, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	1,400
Feb 11, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	5,500
Feb 10, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	19,500
Feb 7, 2025	0.3800	0.3950	0.3800	0.3850	0.3850	21,833
Feb 6, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	21,000
Feb 5, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	36,040
Feb 4, 2025	0.3900	0.3900	0.3850	0.3850	0.3850	14,500
Feb 3, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	6,500
Jan 31, 2025	0.3800	0.4000	0.3800	0.3900	0.3900	67,900
Jan 30, 2025	0.3400	0.3850	0.3400	0.3850	0.3850	43,000
Jan 29, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
Jan 28, 2025	0.3350	0.3350	0.3150	0.3150	0.3150	12,270
Jan 27, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	6,200
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,242
Jan 22, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	6,000
Jan 21, 2025	0.3350	0.3350	0.3100	0.3100	0.3100	6,000
Jan 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	11,462
Jan 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 16, 2025	0.3550	0.3600	0.3450	0.3500	0.3500	30,500
Jan 15, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	4,000
Jan 14, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	10,000
Jan 13, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	1,201
Jan 10, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	22,650
Jan 9, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,800
Jan 8, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 7, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	6,000
Jan 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
Jan 3, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 2, 2025	0.2700	0.3100	0.2700	0.2900	0.2900	34,500
Dec 31, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	15,500
Dec 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	20,500
Dec 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Dec 24, 2024	0.2600	0.3200	0.2600	0.3000	0.3000	23,424
Dec 23, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	29,500
Dec 20, 2024	0.2750	0.3300	0.2750	0.3300	0.3300	17,557
Dec 19, 2024	0.3200	0.3200	0.2850	0.2850	0.2850	8,333
Dec 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	22,833
Dec 17, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	13,000
Dec 16, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	26,000
Dec 13, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	47,590
Dec 12, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	89,945
Dec 11, 2024	0.3150	0.3350	0.3100	0.3100	0.3100	104,183
Dec 10, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	17,308
Dec 9, 2024	0.3700	0.3800	0.3700	0.3750	0.3750	32,758
Dec 6, 2024	0.3900	0.4150	0.3900	0.4000	0.4000	118,000
Dec 5, 2024	0.3250	0.3450	0.3200	0.3450	0.3450	71,862
Dec 4, 2024	0.3600	0.3600	0.3350	0.3350	0.3350	11,083
Dec 3, 2024	0.3400	0.3750	0.3400	0.3750	0.3750	19,000
Dec 2, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	18,100
Nov 29, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	15,000
Nov 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Nov 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	820
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,204
Nov 22, 2024	0.3500	0.3850	0.3500	0.3850	0.3850	10,500
Nov 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 20, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,500
Nov 19, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	21,010
Nov 18, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	15,700
Nov 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	4,000
Nov 14, 2024	0.4200	0.5100	0.4150	0.4150	0.4150	31,305
Nov 13, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	14,000
Nov 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Nov 11, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,700
Nov 8, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	5,000
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 6, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	30,000
Nov 5, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	157,000
Nov 4, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	500
Nov 1, 2024	0.3500	0.3550	0.3400	0.3550	0.3550	8,100
Oct 31, 2024	0.3250	0.3450	0.3250	0.3450	0.3450	14,108
Oct 30, 2024	0.3550	0.3550	0.3400	0.3550	0.3550	23,000
Oct 29, 2024	0.3250	0.3550	0.3200	0.3550	0.3550	24,027
Oct 28, 2024	0.3350	0.3450	0.3200	0.3200	0.3200	97,600
Oct 25, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	50,000
Oct 24, 2024	0.3550	0.3700	0.3300	0.3350	0.3350	49,379
Oct 23, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	18,000
Oct 22, 2024	0.3150	0.3750	0.3150	0.3400	0.3400	324,063
Oct 21, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	30,027
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,833
Oct 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,358
Oct 11, 2024	0.3900	0.4000	0.3600	0.4000	0.4000	66,520
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	83,800
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	129,770
Oct 8, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	90,379
Oct 7, 2024	0.4600	0.4600	0.4000	0.4000	0.4000	16,500
Oct 4, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	12,500
Oct 3, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	46,014
Oct 2, 2024	0.5100	0.5100	0.4100	0.4100	0.4100	36,201
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	23,469
Sep 30, 2024	0.4900	0.4900	0.4000	0.4000	0.4000	18,586
Sep 27, 2024	1:10 Stock Splits
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	181,005
Sep 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-

GLDR.CN GldRaptMinCo

0.0800

0.00%

SPX.V Stellar AfricaGold Inc.

0.0700

-6.67%

GXX.V Gold Basin Resources Corporation

0.0450

0.00%

ALMA.CN Alma Gold Inc.

0.0800

0.00%

RCGCF Roscan Gold Corporation

0.0530

-1.85%

TRU.V TRU Precious Metals Corp.

0.0250

0.00%

ONAU.V ONGold Resources Ltd.

0.4600

-2.13%

BRAU.V Big Ridge Gold Corp.

0.1150

0.00%

ROS.V Roscan Gold Corporation

0.0750

-6.25%

CANX.V CANEX Metals Inc.

0.0700

+7.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Valkea Resources Corp (OZ.V)

Related Tickers