Valour Inc (OP: DEFTF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	2.520	2.800	2.228	2.790	2,280,274	+0.27(+10.71%)
Dec 19, 2024	2.780	2.890	2.370	2.520	2,725,593	-0.24(-8.70%)
Dec 18, 2024	3.170	3.200	2.640	2.760	1,888,152	-0.41(-12.99%)
Dec 17, 2024	3.360	3.360	3.140	3.172	752,108	-0.14(-4.31%)
Dec 16, 2024	3.370	3.450	3.180	3.315	1,492,487	-0.02(-0.75%)
Dec 13, 2024	3.380	3.380	3.120	3.340	742,174	+0.07(+2.14%)
Dec 12, 2024	3.600	3.600	3.150	3.270	1,499,985	-0.14(-4.11%)
Dec 11, 2024	3.320	3.650	3.170	3.410	1,055,577	+0.26(+8.25%)
Dec 10, 2024	3.370	3.650	2.910	3.150	3,690,020	-0.16(-4.83%)
Dec 09, 2024	3.620	3.750	3.300	3.310	2,114,210	-0.38(-10.30%)
Dec 06, 2024	3.290	3.690	3.280	3.690	2,397,954	+0.46(+14.35%)
Dec 05, 2024	3.450	3.650	3.080	3.227	3,602,680	-0.20(-5.92%)
Dec 04, 2024	3.020	3.450	3.020	3.430	3,163,301	+0.54(+18.69%)
Dec 03, 2024	2.630	2.930	2.630	2.890	1,872,578	+0.20(+7.43%)
Dec 02, 2024	2.500	2.755	2.500	2.690	2,422,450	+0.21(+8.34%)
Nov 29, 2024	2.450	2.545	2.430	2.483	875,913	+0.20(+8.90%)
Nov 27, 2024	2.200	2.432	2.200	2.280	711,761	+0.03(+1.33%)
Nov 26, 2024	2.380	2.380	2.150	2.250	2,774,614	-0.18(-7.34%)
Nov 25, 2024	2.600	2.637	2.400	2.428	2,856,804	-0.15(-5.88%)
Nov 22, 2024	2.370	2.590	2.370	2.580	3,572,117	+0.17(+6.88%)
Nov 21, 2024	2.370	2.440	2.248	2.414	2,284,198	+0.16(+7.29%)
Nov 20, 2024	2.320	2.440	2.100	2.250	3,783,686	-0.03(-1.32%)
Nov 19, 2024	2.085	2.320	2.025	2.280	3,562,750	+0.19(+9.09%)
Nov 18, 2024	2.060	2.130	2.010	2.090	1,000,050	-0.01(-0.48%)
Nov 15, 2024	2.122	2.230	1.950	2.100	1,288,424	+0.02(+0.96%)
Nov 14, 2024	2.100	2.160	1.870	2.080	1,651,436	+0.02(+0.97%)
Nov 13, 2024	2.280	2.280	1.990	2.060	1,498,387	-0.11(-5.07%)
Nov 12, 2024	2.190	2.300	2.040	2.170	2,373,927	+0.01(+0.46%)
Nov 11, 2024	1.770	2.160	1.770	2.160	2,609,748	+0.42(+24.35%)
Nov 08, 2024	1.840	1.840	1.670	1.737	1,064,194	-0.05(-2.74%)
Nov 07, 2024	1.765	1.865	1.750	1.786	832,132	+0.04(+2.06%)
Nov 06, 2024	1.700	2.009	1.700	1.750	1,436,366	+0.06(+3.37%)
Nov 05, 2024	1.550	1.750	1.550	1.693	681,776	+0.17(+11.38%)
Nov 04, 2024	1.680	1.680	1.500	1.520	1,300,170	-0.14(-8.43%)
Nov 01, 2024	1.710	1.785	1.630	1.660	560,241	-0.04(-2.35%)
Oct 31, 2024	1.810	1.830	1.650	1.700	976,066	-0.07(-3.82%)
Oct 30, 2024	1.930	1.930	1.768	1.768	599,480	-0.13(-6.97%)
Oct 29, 2024	1.770	1.957	1.770	1.900	685,106	+0.11(+6.15%)
Oct 28, 2024	1.820	1.840	1.760	1.790	655,041	+0.01(+0.56%)
Oct 25, 2024	1.890	2.000	1.780	1.780	496,704	-0.13(-7.00%)
Oct 24, 2024	1.780	2.000	1.780	1.914	627,534	+0.13(+7.53%)
Oct 23, 2024	1.800	1.850	1.750	1.780	470,166	-0.04(-2.20%)
Oct 22, 2024	1.910	1.931	1.750	1.820	1,047,821	-0.10(-5.04%)
Oct 21, 2024	1.970	2.000	1.863	1.917	520,342	-0.06(-3.21%)
Oct 18, 2024	1.990	2.040	1.970	1.980	582,885	-0.01(-0.50%)
Oct 17, 2024	2.060	2.060	1.990	1.990	569,272	-0.06(-3.00%)
Oct 16, 2024	2.000	2.084	2.000	2.051	634,900	+0.04(+2.24%)
Oct 15, 2024	2.100	2.100	1.950	2.006	869,372	-0.08(-3.83%)
Oct 14, 2024	2.100	2.250	2.030	2.087	1,016,104	+0.02(+0.97%)
Oct 11, 2024	1.920	2.067	1.900	2.067	435,966	+0.14(+7.27%)
Oct 10, 2024	1.980	2.000	1.860	1.927	575,716	-0.05(-2.70%)
Oct 09, 2024	1.960	2.090	1.960	1.980	297,288	+0.00(+0.00%)
Oct 08, 2024	2.140	2.140	1.980	1.980	478,019	-0.12(-5.71%)
Oct 07, 2024	2.040	2.130	2.040	2.100	588,201	+0.07(+3.45%)
Oct 04, 2024	1.930	2.060	1.925	2.030	356,705	+0.11(+5.73%)
Oct 03, 2024	1.920	1.936	1.880	1.920	414,041	+0.00(+0.26%)
Oct 02, 2024	2.000	2.000	1.900	1.915	708,967	-0.06(-2.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.