VALEV605 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 27 2024 | 0.12 | 0.00 | 0.00% | 0.10 | 0.12 | 0.08 | 324,500 |
Sep 26 2024 | 0.12 | -0.15 | -55.56% | 0.19 | 0.20 | 0.09 | 1,780,800 |
Sep 25 2024 | 0.27 | -0.07 | -20.59% | 0.30 | 0.30 | 0.24 | 1,957,100 |
Sep 24 2024 | 0.34 | -0.36 | -51.43% | 0.39 | 0.40 | 0.23 | 1,586,300 |
Sep 23 2024 | 0.70 | -0.12 | -14.63% | 0.98 | 1.12 | 0.70 | 1,800,600 |
Sep 20 2024 | 0.82 | 0.26 | 46.43% | 0.59 | 0.97 | 0.59 | 2,408,800 |
Sep 19 2024 | 0.56 | -0.18 | -24.32% | 0.60 | 0.60 | 0.47 | 1,150,800 |
Sep 18 2024 | 0.74 | 0.08 | 12.12% | 0.71 | 0.81 | 0.63 | 324,900 |
Sep 17 2024 | 0.66 | -0.01 | -1.49% | 0.70 | 0.72 | 0.64 | 351,800 |
Sep 16 2024 | 0.67 | -0.02 | -2.90% | 0.71 | 0.77 | 0.67 | 381,200 |
Sep 13 2024 | 0.69 | -0.10 | -12.66% | 0.79 | 0.79 | 0.63 | 335,500 |
Sep 12 2024 | 0.79 | -0.21 | -21.00% | 0.90 | 0.90 | 0.75 | 396,300 |
Sep 11 2024 | 1.00 | -0.51 | -33.77% | 1.31 | 1.31 | 0.98 | 487,900 |
Sep 10 2024 | 1.51 | 0.15 | 11.03% | 1.27 | 1.64 | 1.27 | 658,200 |
Sep 09 2024 | 1.36 | 0.01 | 0.74% | 1.20 | 1.36 | 1.15 | 230,000 |
Sep 06 2024 | 1.35 | 0.21 | 18.42% | 1.19 | 1.41 | 1.14 | 503,400 |
Sep 05 2024 | 1.14 | -0.02 | -1.72% | 1.21 | 1.21 | 1.00 | 398,600 |
Sep 04 2024 | 1.16 | -0.27 | -18.88% | 1.44 | 1.46 | 1.12 | 421,300 |
Sep 03 2024 | 1.43 | 0.56 | 64.37% | 0.95 | 1.50 | 0.95 | 281,900 |
Sep 02 2024 | 0.87 | 0.18 | 26.09% | 0.82 | 0.89 | 0.81 | 317,500 |
Aug 30 2024 | 0.69 | 0.01 | 1.47% | 0.67 | 0.72 | 0.62 | 140,600 |
Aug 29 2024 | 0.68 | -0.01 | -1.45% | 0.63 | 0.71 | 0.59 | 367,000 |
Aug 28 2024 | 0.69 | 0.11 | 18.97% | 0.65 | 0.81 | 0.65 | 247,200 |
Aug 27 2024 | 0.58 | -0.31 | -34.83% | 0.65 | 0.68 | 0.55 | 226,600 |
Aug 26 2024 | 0.89 | -0.26 | -22.61% | 1.04 | 1.04 | 0.83 | 202,500 |
Aug 23 2024 | 1.15 | 0.23 | 25.00% | 0.94 | 1.15 | 0.88 | 64,600 |
Aug 22 2024 | 0.92 | -0.03 | -3.16% | 1.00 | 1.01 | 0.91 | 57,800 |
Aug 21 2024 | 0.95 | -0.25 | -20.83% | 0.90 | 0.96 | 0.87 | 173,300 |
Aug 20 2024 | 1.20 | -0.02 | -1.64% | 1.11 | 1.32 | 1.10 | 93,900 |
Aug 19 2024 | 1.22 | -0.38 | -23.75% | 1.60 | 1.60 | 1.13 | 155,600 |
Aug 16 2024 | 1.60 | 0.09 | 5.96% | 1.70 | 1.77 | 1.56 | 58,400 |
Aug 15 2024 | 1.51 | -0.01 | -0.66% | 1.64 | 1.64 | 1.38 | 24,000 |
Aug 14 2024 | 1.52 | 0.19 | 14.29% | 1.50 | 1.70 | 1.50 | 6,400 |
Aug 13 2024 | 1.33 | 0.08 | 6.40% | 1.23 | 1.35 | 1.23 | 29,100 |
Aug 12 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.31 | 1.20 | 4,900 |
Aug 09 2024 | 1.26 | 0.07 | 5.88% | 1.25 | 1.35 | 0.94 | 3,900 |
Aug 08 2024 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 1.19 | 800 |
Aug 07 2024 | 1.25 | 0.10 | 8.70% | 1.18 | 1.40 | 1.18 | 7,200 |
Aug 06 2024 | 1.15 | -0.32 | -21.77% | 1.60 | 1.60 | 1.15 | 26,800 |
Aug 05 2024 | 1.47 | 0.26 | 21.49% | 1.46 | 1.47 | 1.24 | 11,500 |
Aug 02 2024 | 1.21 | 0.27 | 28.72% | 1.00 | 1.21 | 1.00 | 22,300 |
Aug 01 2024 | 0.94 | 0.28 | 42.42% | 0.75 | 1.00 | 0.72 | 20,600 |
Jul 31 2024 | 0.66 | -0.30 | -31.25% | 0.75 | 0.75 | 0.66 | 11,100 |
Jul 30 2024 | 0.96 | 0.24 | 33.33% | 0.86 | 0.96 | 0.86 | 205,000 |
Jul 29 2024 | 0.72 | 0.02 | 2.86% | 0.65 | 0.72 | 0.65 | 3,400 |
Jul 26 2024 | 0.70 | -0.14 | -16.67% | 0.75 | 0.75 | 0.70 | 2,600 |
Jul 25 2024 | 0.84 | -0.16 | -16.00% | 0.98 | 0.98 | 0.81 | 100,800 |
Jul 24 2024 | 1.00 | -0.03 | -2.91% | 0.95 | 1.00 | 0.93 | 13,300 |
Jul 23 2024 | 1.03 | 0.18 | 21.18% | 1.03 | 1.10 | 1.00 | 48,400 |
Jul 22 2024 | 0.85 | -0.03 | -3.41% | 0.90 | 0.93 | 0.85 | 5,100 |
Jul 19 2024 | 0.88 | 0.01 | 1.15% | 1.01 | 1.01 | 0.88 | 600 |
Jul 18 2024 | 0.87 | 0.11 | 14.47% | 0.87 | 0.87 | 0.87 | 2,200 |
Jul 17 2024 | 0.76 | -0.11 | -12.64% | 0.76 | 0.80 | 0.76 | 18,600 |
Jul 16 2024 | 0.87 | 0.26 | 42.62% | 0.84 | 0.87 | 0.84 | 7,100 |
Jul 15 2024 | 0.61 | -0.06 | -8.96% | 0.70 | 0.70 | 0.61 | 3,000 |
Jul 12 2024 | 0.67 | -0.10 | -12.99% | 0.80 | 0.80 | 0.67 | 1,600 |
Jul 11 2024 | 0.77 | -0.07 | -8.33% | 0.77 | 0.77 | 0.77 | 10,000 |
Jul 10 2024 | 0.84 | -0.02 | -2.33% | 0.86 | 0.86 | 0.84 | 2,100 |
Jul 09 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
Jul 08 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 100 |
Jul 05 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
Jul 04 2024 | 0.86 | 0.24 | 38.71% | 0.86 | 0.86 | 0.86 | 15,000 |
Jul 03 2024 | 0.62 | -0.22 | -26.19% | 0.68 | 0.68 | 0.62 | 32,300 |
Jul 02 2024 | 0.84 | 0.04 | 5.00% | 0.84 | 0.84 | 0.84 | 4,000 |