Canadian Sec - Delayed Quote CAD

Voltage Metals Corp. (VOLT.CN)

Compare
0.0150
0.0000
(0.00%)
At close: January 3 at 11:17:25 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 8, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 7, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 6, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2025 0.0100 0.0150 0.0100 0.0150 0.0150 205,000
Jan 2, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Dec 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 24, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 6,000
Dec 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Dec 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2024 0.0100 0.0100 0.0050 0.0100 0.0100 289,951
Dec 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 31,090
Nov 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,250
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Nov 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Nov 21, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 11,000
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,400
Nov 18, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 109,000
Nov 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 67,000
Nov 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,000
Oct 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Oct 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 59,000
Oct 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Oct 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Oct 23, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 156,000
Oct 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 133,000
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Oct 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 36,666
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Oct 1, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 7,000
Sep 30, 2024 0.0150 0.0150 0.0050 0.0125 0.0125 1,046,000
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,550
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 26,150
Sep 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 38,000
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,999
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 12, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 93,000
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 10,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,025
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 149,000
Jul 23, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 210,000
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 151,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 170,000
Jul 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 37,000
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jun 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 33,000
Jun 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 217,000
Jun 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 141,000
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 191,000
May 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 21, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 22,005
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 34,870
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,245
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400,000
May 10, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 124,000
May 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 498,000
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 52,000
May 6, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 52,007
May 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 150,000
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 25, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 165,000
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 99,000
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 9,333
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 105,000
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,000
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 148,000
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Mar 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 30,000
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 19,000
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,046
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,164
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,619
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 64,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 153,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Feb 14, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 10,660
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,336
Feb 9, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 26,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 298,000
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 186,000
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 152,000
Jan 25, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 65,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 347,000
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 28,000
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 382,000
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 63,619
Jan 11, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 108,500
Jan 10, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 578,000

Related Tickers

DH8.SG Lomiko Metals Inc.
0.0765
+6.99%
 
DH8.BE Lomiko Metals Inc. R
0.0815
0.00%
 
DH8.F Lomiko Metals Inc.
0.0745
0.00%
 
VLTA.CN Volta Metals Ltd.
0.0200
0.00%
 
ID4.SG Recylico Battery Materials Inc
0.0616
+8.83%
 
SKP.V StrikePoint Gold Inc.
0.1700
0.00%
 
USCM.CN US Critical Metals Corp.
0.0950
+5.56%
 
LMRMF Lomiko Metals Inc.
0.0840
0.00%
 
FAN.V First Atlantic Nickel Corp.
0.1900
+2.70%
 
BATX.CN Battery X Metals Inc.
0.3700
-2.63%