Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Volt Lithium Corp. (VLT.V)

0.2450
-0.0050
(-2.00%)
At close: April 23 at 3:58:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.26000.26000.24000.24500.2450210,373
Apr 22, 20250.26000.27000.23000.25000.2500234,485
Apr 21, 20250.28000.28000.26000.26000.260054,274
Apr 17, 20250.28000.28000.26500.26500.265060,716
Apr 16, 20250.28000.28000.26500.27000.270037,153
Apr 15, 20250.27000.29000.27000.29000.290035,194
Apr 14, 20250.27000.28500.27000.28000.280033,610
Apr 11, 20250.26500.28500.26500.28500.285048,300
Apr 10, 20250.29000.29000.26750.26750.267588,956
Apr 9, 20250.26500.29000.26500.28500.2850134,029
Apr 8, 20250.28500.28500.27000.27500.275032,881
Apr 7, 20250.28000.28500.27000.28500.285076,445
Apr 4, 20250.27000.30000.26000.28500.285085,975
Apr 3, 20250.29500.29500.28000.28000.280023,350
Apr 2, 20250.29500.30000.27500.29500.2950106,067
Apr 1, 20250.30000.30500.30000.30000.3000270,345
Mar 31, 20250.30000.32000.30000.31000.3100897,101
Mar 28, 20250.32000.32000.30500.30500.305089,900
Mar 27, 20250.31000.32500.30000.32000.3200195,921
Mar 26, 20250.31000.31000.30500.30500.3050113,437
Mar 25, 20250.31500.32000.31500.32000.320029,500
Mar 24, 20250.33500.33500.31000.31000.310075,425
Mar 21, 20250.34000.34000.31750.32500.325075,045
Mar 20, 20250.32000.34500.32000.34500.345032,000
Mar 19, 20250.32000.33000.31500.33000.3300108,251
Mar 18, 20250.31000.32000.30500.30500.3050185,205
Mar 17, 20250.30500.33000.30500.32000.320081,012
Mar 14, 20250.31000.31500.30500.30500.3050110,251
Mar 13, 20250.32000.33000.30500.33000.3300186,986
Mar 12, 20250.34000.34000.32000.32000.320065,600
Mar 11, 20250.33500.34000.32500.33000.3300105,110
Mar 10, 20250.34500.34500.32000.32000.320063,316
Mar 7, 20250.33500.35000.33000.35000.3500103,187
Mar 6, 20250.35000.35000.34000.34500.3450100,397
Mar 5, 20250.34500.35500.34000.35500.3550324,556
Mar 4, 20250.32000.35500.32000.35000.3500224,871
Mar 3, 20250.37000.37000.34000.34000.340055,000
Feb 28, 20250.33500.36500.33000.34500.3450584,581
Feb 27, 20250.33500.34000.31000.31000.310092,959
Feb 26, 20250.33500.33500.32500.33000.3300111,337
Feb 25, 20250.32000.33000.32000.33000.3300128,263
Feb 24, 20250.32500.33000.32000.32500.3250103,573
Feb 21, 20250.34000.35000.31500.31500.3150477,562
Feb 20, 20250.32000.34000.32000.34000.3400623,200
Feb 19, 20250.31500.32000.31000.31500.3150205,014
Feb 18, 20250.31500.32000.31000.32000.320065,244
Feb 14, 20250.29000.32000.29000.32000.3200303,676
Feb 13, 20250.30000.34000.28500.28500.2850410,751
Feb 12, 20250.28500.30500.27000.30500.3050140,516
Feb 11, 20250.30500.30500.27000.29000.2900278,094
Feb 10, 20250.30500.30500.30000.30000.300057,159
Feb 7, 20250.33500.34000.29500.29500.2950310,893
Feb 6, 20250.32000.33500.32000.33000.330069,342
Feb 5, 20250.30000.31500.29500.31500.315058,300
Feb 4, 20250.30000.31500.29500.30000.3000191,720
Feb 3, 20250.31500.32000.29000.30000.3000160,604
Jan 31, 20250.33500.34000.32000.33000.3300142,848
Jan 30, 20250.33000.33500.33000.33000.3300113,159
Jan 29, 20250.34000.34000.32000.33000.3300144,000
Jan 28, 20250.32000.34000.31500.33000.3300116,000
Jan 27, 20250.31500.33000.30500.31500.3150119,959
Jan 24, 20250.35000.35000.31000.32000.3200125,490
Jan 23, 20250.33500.33500.33000.33000.330080,007
Jan 22, 20250.35000.35500.33000.34000.3400326,566
Jan 21, 20250.37000.40000.34000.35500.3550525,644
Jan 20, 20250.34000.37500.33000.37500.3750490,918
Jan 17, 20250.31000.35000.31000.35000.3500198,100
Jan 16, 20250.31500.32500.28500.30000.3000171,342
Jan 15, 20250.26000.31000.26000.31000.3100153,185
Jan 14, 20250.30000.31500.26000.27000.2700344,109
Jan 13, 20250.31000.31000.28000.28500.2850172,859
Jan 10, 20250.31000.31500.30500.31500.315047,650
Jan 9, 20250.33000.33000.30500.31000.310069,347
Jan 8, 20250.32500.34000.32500.33000.330079,253
Jan 7, 20250.32500.32500.32000.32500.325033,597
Jan 6, 20250.32000.35500.31500.31500.3150263,814
Jan 3, 20250.30500.32000.30000.32000.3200161,873
Jan 2, 20250.29000.30500.29000.30000.3000260,307
Dec 31, 20240.29500.29500.27500.28000.280049,587
Dec 30, 20240.31000.31000.29000.29000.290059,501
Dec 27, 20240.29000.30500.29000.30500.3050127,103
Dec 24, 20240.28500.29000.27500.29000.290022,000
Dec 23, 20240.29000.29000.27500.28500.2850211,113
Dec 20, 20240.27000.30000.27000.29000.2900167,386
Dec 19, 20240.28500.30000.27500.27500.2750176,626
Dec 18, 20240.30000.30000.28000.28000.2800387,011
Dec 17, 20240.28500.30000.28500.30000.300017,567
Dec 16, 20240.29500.29500.28500.28500.2850136,343
Dec 13, 20240.28500.30000.28500.29000.290038,160
Dec 12, 20240.27500.30500.26500.30500.305048,293
Dec 11, 20240.31000.31000.28000.28500.2850161,200
Dec 10, 20240.30000.31000.29500.30500.3050352,507
Dec 9, 20240.28000.29500.28000.29000.2900153,882
Dec 6, 20240.29000.29000.28000.28000.2800156,724
Dec 5, 20240.30000.30000.28500.28500.285078,161
Dec 4, 20240.28500.30000.28000.30000.3000134,718
Dec 3, 20240.29000.29000.27500.28000.280080,731
Dec 2, 20240.30000.30000.28000.28500.285080,720
Nov 29, 20240.29000.30000.29000.30000.3000315,497
Nov 28, 20240.29000.29000.28500.29000.2900423,827
Nov 27, 20240.28500.29000.27500.28500.2850110,237
Nov 26, 20240.29000.29000.28000.28000.2800124,610
Nov 25, 20240.29000.29000.27000.29000.2900145,887
Nov 22, 20240.28000.29000.27500.29000.2900144,471
Nov 21, 20240.30000.30000.26500.29000.2900265,150
Nov 20, 20240.30000.31000.29500.29500.2950826,906
Nov 19, 20240.30000.31000.29500.30000.3000353,076
Nov 18, 20240.30500.31000.29500.30500.3050376,927
Nov 15, 20240.31000.32500.31000.31000.3100513,667
Nov 14, 20240.32000.32000.30000.31500.3150123,079
Nov 13, 20240.31500.32500.31000.32500.3250294,092
Nov 12, 20240.31000.34500.27500.32000.32001,844,452
Nov 11, 20240.38500.38500.34500.34500.3450310,495
Nov 8, 20240.38000.39500.37500.38000.3800299,865
Nov 7, 20240.40000.40000.35000.38000.3800311,480
Nov 6, 20240.39500.40000.38000.38500.3850276,242
Nov 5, 20240.41500.41500.39500.41000.4100388,921
Nov 4, 20240.38000.40000.38000.40000.4000150,990
Nov 1, 20240.40500.40500.38000.38500.3850244,775
Oct 31, 20240.39000.40000.39000.40000.400085,500
Oct 30, 20240.39500.40500.38000.39000.3900236,908
Oct 29, 20240.40500.42000.39500.39500.3950345,471
Oct 28, 20240.42000.42000.40000.40500.4050173,901
Oct 25, 20240.43000.44000.40500.42500.4250132,176
Oct 24, 20240.47000.47000.41000.41500.4150186,068
Oct 23, 20240.43500.47000.41000.46000.4600373,001
Oct 22, 20240.40000.42000.40000.42000.420068,013
Oct 21, 20240.41500.41500.39500.40500.4050124,698
Oct 18, 20240.43500.43500.40500.41000.410036,880
Oct 17, 20240.40500.43000.40000.43000.4300263,935
Oct 16, 20240.40000.42500.39500.40500.4050164,936
Oct 15, 20240.40000.40000.38500.39000.3900261,674
Oct 11, 20240.41500.41500.39000.39500.3950143,843
Oct 10, 20240.41000.41000.39500.40000.4000109,681
Oct 9, 20240.41500.41500.39500.40000.4000340,706
Oct 8, 20240.42000.42500.41000.41000.4100131,650
Oct 7, 20240.43500.44500.41000.42500.4250280,374
Oct 4, 20240.45000.45500.44000.44500.4450162,411
Oct 3, 20240.45500.46000.44000.45000.450093,169
Oct 2, 20240.45500.47000.45000.47000.470042,777
Oct 1, 20240.46000.47000.43000.46000.4600126,310
Sep 30, 20240.47500.48500.45000.46000.460077,208
Sep 27, 20240.47000.49000.44000.49000.4900545,395
Sep 26, 20240.40000.48000.40000.47000.4700803,773
Sep 25, 20240.36500.38500.36500.37000.370047,620
Sep 24, 20240.39000.39000.37000.37000.370067,997
Sep 23, 20240.39500.40000.38000.38500.385068,950
Sep 20, 20240.38500.39500.38000.39500.395063,335
Sep 19, 20240.39000.40000.36500.38000.380038,617
Sep 18, 20240.40000.40000.38500.39000.390018,784
Sep 17, 20240.42000.42000.40000.40000.40007,815
Sep 16, 20240.41500.42000.39500.41000.410061,073
Sep 13, 20240.38000.42000.38000.39000.390070,736
Sep 12, 20240.34000.42000.33000.42000.4200278,064
Sep 11, 20240.33000.36000.33000.34000.340090,607
Sep 10, 20240.35000.35000.31500.31500.315072,977
Sep 9, 20240.35000.36500.34000.35000.3500115,582
Sep 6, 20240.36500.39000.32500.34000.3400189,362
Sep 5, 20240.38500.38500.36000.36000.360079,293
Sep 4, 20240.39000.39000.37000.37000.370084,950
Sep 3, 20240.43500.44000.38000.39000.390080,284
Aug 30, 20240.41000.42500.40000.42500.4250131,035
Aug 29, 20240.45000.45000.40500.41000.4100180,231
Aug 28, 20240.47000.47000.43000.44250.442575,108
Aug 27, 20240.48000.48000.44000.47000.4700232,538
Aug 26, 20240.46500.49000.44000.48500.4850558,998
Aug 23, 20240.45500.48000.43500.43500.4350126,411
Aug 22, 20240.43500.45500.43000.44500.4450286,591
Aug 21, 20240.39500.47000.38500.44500.4450637,749
Aug 20, 20240.38500.41000.38500.40000.4000114,220
Aug 19, 20240.38000.40000.38000.40000.4000112,455
Aug 16, 20240.38500.40000.38000.40000.400089,350
Aug 15, 20240.40000.41500.38000.38000.3800340,374
Aug 14, 20240.39500.40000.38000.39000.3900128,759
Aug 13, 20240.38000.41000.38000.40000.4000162,980
Aug 12, 20240.40000.41000.38000.41000.4100329,750
Aug 9, 20240.41000.42500.40000.41000.4100186,373
Aug 8, 20240.35000.43000.35000.41000.4100420,222
Aug 7, 20240.32500.39500.31500.34500.3450455,990
Aug 6, 20240.34000.35500.32500.35000.3500156,618
Aug 2, 20240.40000.40000.35000.35500.3550290,025
Aug 1, 20240.40000.40000.36000.39500.3950349,273
Jul 31, 20240.41500.41500.39000.39000.3900101,471
Jul 30, 20240.43500.43500.40000.42000.4200190,492
Jul 29, 20240.41000.44000.40000.42500.4250362,069
Jul 26, 20240.39000.44000.38500.42000.4200615,982
Jul 25, 20240.38500.43000.38500.40000.4000379,267
Jul 24, 20240.38500.42000.37000.41500.4150742,455
Jul 23, 20240.31000.42000.31000.42000.4200621,079
Jul 22, 20240.31500.32000.30000.31000.3100102,136
Jul 19, 20240.32000.32000.28000.31500.3150500,862
Jul 18, 20240.31000.35000.31000.32500.3250475,225
Jul 17, 20240.24000.35000.24000.31500.31501,244,183
Jul 16, 20240.23500.23500.22500.23000.2300169,079
Jul 15, 20240.24000.24500.24000.24000.240057,765
Jul 12, 20240.24000.24500.23500.24500.2450144,475
Jul 11, 20240.22000.23500.22000.23500.2350273,279
Jul 10, 20240.23000.23000.23000.23000.23002,000
Jul 9, 20240.22500.23000.22000.22000.220059,260
Jul 8, 20240.23000.23000.22000.22500.225073,515
Jul 5, 20240.25500.25500.23500.23500.235013,912
Jul 4, 20240.21000.26000.21000.26000.2600168,001
Jul 3, 20240.20500.22000.20500.22000.22003,000
Jul 2, 20240.20500.22000.20000.21000.210096,602
Jun 28, 20240.23000.23000.21500.21500.215065,250
Jun 27, 20240.24000.24000.23000.24000.240085,330
Jun 26, 20240.21500.24000.20500.23000.2300260,351
Jun 25, 20240.21000.22500.20500.21000.2100209,888
Jun 24, 20240.22000.22000.19000.21500.2150293,322
Jun 21, 20240.19500.21000.17500.21000.2100399,960
Jun 20, 20240.20000.20000.19500.19500.1950188,000
Jun 19, 20240.19500.20000.19500.19500.1950161,010
Jun 18, 20240.20000.20000.19500.19500.1950268,000
Jun 17, 20240.20500.21500.20000.20000.2000170,975
Jun 14, 20240.19000.20000.18000.20000.200057,536
Jun 13, 20240.19000.19000.18000.18500.1850311,823
Jun 12, 20240.21500.21500.19500.19500.1950418,660
Jun 11, 20240.22000.22500.22000.22500.225090,069
Jun 10, 20240.23000.23000.22000.22500.2250110,627
Jun 7, 20240.23000.24000.22000.22000.220021,543
Jun 6, 20240.23000.23000.23000.23000.230049,360
Jun 5, 20240.22000.24000.22000.24000.240045,500
Jun 4, 20240.22000.24000.22000.24000.2400180,338
Jun 3, 20240.23500.24000.22500.22500.2250106,686
May 31, 20240.23000.23000.23000.23000.23003,478
May 30, 20240.24000.24000.22000.23000.230076,384
May 29, 20240.23000.24000.23000.23000.230024,100
May 28, 20240.22000.23000.21000.23000.2300124,154
May 27, 20240.23500.23500.22500.22500.225086,942
May 24, 20240.24000.24500.23000.24500.2450277,640
May 23, 20240.24000.24000.22500.22500.225040,800
May 22, 20240.22500.23500.22500.23500.235085,653
May 21, 20240.22000.26000.22000.22000.2200371,035
May 17, 20240.23500.23500.22500.23000.230070,883
May 16, 20240.23500.23500.23000.23500.235055,964
May 15, 20240.24000.24500.23000.24000.2400168,751
May 14, 20240.25500.25500.24000.24000.2400107,691
May 13, 20240.26000.27500.25000.25000.250059,460
May 10, 20240.26000.26000.25500.26000.260094,829
May 9, 20240.28000.28500.27500.27500.275030,003
May 8, 20240.26000.28000.24000.28000.2800155,056
May 7, 20240.26500.27500.26000.26000.2600100,150
May 6, 20240.26000.28000.26000.28000.280067,850
May 3, 20240.28000.28000.26000.26000.2600111,450
May 2, 20240.28000.29500.28000.28500.285064,800
May 1, 20240.29500.30000.28000.29000.2900142,135
Apr 30, 20240.30000.31500.29000.29000.2900365,806
Apr 29, 20240.36000.36000.30500.30500.3050429,839
Apr 26, 20240.34000.40000.32000.36000.3600382,049
Apr 25, 20240.30500.33000.30500.32500.3250137,550
Apr 24, 20240.29500.31500.28500.30500.3050492,680
Apr 23, 20240.26500.31000.26500.31000.3100302,494

Related Tickers

GRD.V Grounded Lithium Corp.
0.0300
0.00%
 
LBNK.V LithiumBank Resources Corp.
0.2800
-1.75%
 
SLI.V Standard Lithium Ltd.
2.0000
-2.44%
 
FFM.TO FIREFLY METALS LTD
0.7000
+1.45%
 
ETL.V E3 Lithium Limited
0.6800
-4.23%
 
MILI.CN Military Metals Corp.
0.5000
-3.85%
 
SIE.V Sienna Resources Inc.
0.0300
0.00%
 
DMX.V District Metals Corp.
0.2900
0.00%
 
QTWO.V Q2 Metals Corp.
0.6600
+1.54%
 
VULMF Vulcan Minerals Inc.
0.0310
0.00%