Canadian Sec - Delayed Quote • CAD
Volta Metals Ltd. (VLTA.CN)
At close: April 24 at 9:30 AM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,200 |
Apr 22, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 7,798 |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,050 |
Apr 9, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
Apr 5, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 3, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 12,000 |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 152,000 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 97,000 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 18,373 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,500 |
Mar 8, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 84,000 |
Mar 7, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 35,000 |
Mar 5, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100,000 |
Mar 1, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
Feb 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
Feb 26, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 124,500 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Feb 15, 2024 | 0.0850 | 0.0950 | 0.0300 | 0.0800 | 0.0800 | 62,000 |
Feb 7, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Jan 16, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 9,913 |
Jan 12, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 23,500 |
Jan 11, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 39,100 |
Jan 8, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 47,000 |
Jan 5, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 105,000 |
Dec 29, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 |
Dec 27, 2023 | 0.1200 | 0.1450 | 0.0800 | 0.1450 | 0.1450 | 31,628 |
Dec 22, 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 59,000 |
Dec 15, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 |
Dec 14, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,000 |
Dec 12, 2023 | 0.1400 | 0.1400 | 0.0750 | 0.1000 | 0.1000 | 24,000 |
Dec 7, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 818 |
Dec 5, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,071 |
Dec 4, 2023 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | 0.1100 | 46,326 |
Nov 21, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
Related Tickers
EOM.CN Eco Oro Minerals Corp.
0.0400
+33.33%
NOAL.V NOA Lithium Brines Inc.
0.2700
0.00%
ELEC.V Electric Royalties Ltd.
0.2350
0.00%
RYO.V Rio Silver Inc.
0.0300
-14.29%
RRS.V Rogue Resources Inc.
0.0500
0.00%
GRUV.CN Weekapaug Lithium Limited
0.0050
-50.00%
HMLO.V Hemlo Explorers Inc.
0.0500
0.00%
SR.V Strategic Resources Inc.
0.7600
0.00%
SAVNF Savannah Resources Plc
0.0349
-1.41%
VOLT.CN Voltage Metals Corp.
0.0200
0.00%