Canadian Sec - Delayed Quote CAD

Volta Metals Ltd. (VLTA.CN)

Compare
0.0200
0.0000
(0.00%)
At close: January 10 at 2:29:14 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jan 9, 2025 0.0200 0.0250 0.0200 0.0200 0.0200 225,200
Jan 8, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 9,700
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 90,000
Jan 6, 2025 0.0250 0.0250 0.0200 0.0200 0.0200 91,747
Dec 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 57,000
Dec 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Dec 18, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 250,000
Dec 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 191,950
Dec 10, 2024 0.0400 0.0400 0.0250 0.0250 0.0250 201,500
Dec 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Dec 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,300
Dec 3, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 39,000
Dec 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 115,000
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Nov 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 260,000
Nov 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 290,655
Nov 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 103,000
Nov 25, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 100,000
Nov 22, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 7,000
Nov 21, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 108,000
Nov 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 260,000
Nov 15, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 430,000
Nov 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,412
Nov 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Nov 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 17,200
Nov 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 13,000
Nov 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Nov 4, 2024 0.0350 0.0350 0.0200 0.0350 0.0350 64,600
Nov 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,600
Oct 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 61,800
Oct 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Oct 18, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 14,100
Oct 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 13,200
Sep 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 32,000
Sep 6, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 5,900
Sep 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Aug 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Aug 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Aug 6, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Aug 1, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 5,304
Jul 26, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 132,500
Jul 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 2,000
Jul 23, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 35,000
Jul 22, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 55,000
Jul 2, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 8,300
Jun 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,600
Jun 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Jun 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,000
Jun 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 6,000
Jun 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 14, 2024 0.0350 0.0600 0.0350 0.0600 0.0600 36,000
Jun 13, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 15,100
Jun 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 125,702
May 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 56,000
May 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,355
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

Related Tickers

VOLT.CN Voltage Metals Corp.
0.0150
0.00%
 
DH8.BE Lomiko Metals Inc. R
0.0815
0.00%
 
DH8.F Lomiko Metals Inc.
0.0745
0.00%
 
EAGL.CN EagleOneMet
0.2500
0.00%
 
DH8.SG Lomiko Metals Inc.
0.0765
+6.99%
 
ID4.SG Recylico Battery Materials Inc
0.0616
+8.83%
 
REK-U.CN RektronGrp
2.0000
+11.11%
 
PMAX.CN PowrmxMrls
0.4500
0.00%
 
NTMC.CN Neotech Metals Corp.
0.1050
-4.55%
 
PLTO.CN Pluto Ventures
0.3000
-18.92%