BMV:VOLAR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.94	12.03	11.67	11.87	11.87	-1.08%	1,121,874
May 21, 2026	11.44	12.03	11.24	12.00	12.00	3.99%	1,503,828
May 20, 2026	11.00	11.71	10.80	11.54	11.54	6.16%	4,132,509
May 19, 2026	11.12	11.12	10.77	10.87	10.87	-1.90%	2,735,179
May 18, 2026	11.53	11.69	11.01	11.08	11.08	-3.48%	3,043,189
May 15, 2026	11.98	11.99	11.42	11.48	11.48	-4.01%	8,339,591
May 14, 2026	12.56	12.90	11.86	11.96	11.96	-5.08%	4,616,352
May 13, 2026	12.82	12.91	12.52	12.60	12.60	-1.02%	3,472,810
May 12, 2026	13.12	13.13	12.68	12.73	12.73	-2.53%	2,296,834
May 11, 2026	13.27	13.27	13.03	13.06	13.06	-2.10%	1,198,419
May 8, 2026	13.60	13.68	13.19	13.34	13.34	-2.20%	1,078,752
May 7, 2026	13.59	13.80	13.38	13.64	13.64	1.41%	3,863,388
May 6, 2026	13.19	13.81	13.19	13.45	13.45	2.91%	4,008,363
May 5, 2026	12.88	13.16	12.87	13.07	13.07	2.11%	2,081,171
May 4, 2026	13.06	13.29	12.75	12.80	12.80	-1.99%	2,579,538
Apr 30, 2026	12.52	13.12	12.52	13.06	13.06	4.06%	2,038,682
Apr 29, 2026	12.60	12.61	12.34	12.55	12.55	-0.79%	2,593,253
Apr 28, 2026	12.81	12.83	12.51	12.65	12.65	-1.56%	2,263,896
Apr 27, 2026	13.09	13.32	12.80	12.85	12.85	-2.36%	1,957,176
Apr 24, 2026	12.97	13.33	12.97	13.16	13.16	1.54%	1,261,780
Apr 23, 2026	13.50	13.70	12.90	12.96	12.96	-3.43%	2,227,043
Apr 22, 2026	13.70	13.90	13.38	13.42	13.42	-2.54%	4,289,808
Apr 21, 2026	13.86	14.18	13.64	13.77	13.77	-1.15%	1,710,418
Apr 20, 2026	13.95	13.97	13.64	13.93	13.93	-1.00%	1,261,125
Apr 17, 2026	13.81	14.38	13.81	14.07	14.07	4.69%	6,082,151
Apr 16, 2026	13.69	13.77	13.20	13.44	13.44	-2.40%	3,604,188
Apr 15, 2026	13.50	13.97	13.46	13.77	13.77	1.40%	2,222,081
Apr 14, 2026	13.22	13.83	13.22	13.58	13.58	3.59%	2,232,066
Apr 13, 2026	13.35	13.35	12.62	13.11	13.11	-2.31%	2,662,812
Apr 10, 2026	13.45	13.77	13.40	13.42	13.42	-0.37%	1,757,374
Apr 9, 2026	13.43	13.54	13.27	13.47	13.47	-0.22%	1,913,477
Apr 8, 2026	12.78	13.69	12.78	13.50	13.50	10.11%	8,759,402
Apr 7, 2026	12.70	12.70	12.22	12.26	12.26	-3.54%	3,041,668
Apr 6, 2026	13.01	13.05	12.50	12.71	12.71	-2.83%	4,696,757
Apr 1, 2026	13.14	13.24	13.01	13.08	13.08	0.38%	3,099,930
Mar 31, 2026	12.65	13.10	12.60	13.03	13.03	2.76%	3,586,961
Mar 30, 2026	12.71	12.92	12.50	12.68	12.68	0.40%	3,052,545
Mar 27, 2026	13.53	13.53	12.58	12.63	12.63	-6.38%	5,320,253
Mar 26, 2026	13.56	13.60	13.30	13.49	13.49	-1.03%	3,308,799
Mar 25, 2026	13.19	13.74	13.14	13.63	13.63	4.85%	6,622,376
Mar 24, 2026	12.80	13.16	12.63	13.00	13.00	0.54%	3,370,936
Mar 23, 2026	12.66	13.07	12.53	12.93	12.93	2.86%	3,107,741
Mar 20, 2026	12.61	12.72	12.30	12.57	12.57	-0.79%	52,115,370
Mar 19, 2026	12.91	12.91	12.44	12.67	12.67	-1.86%	3,452,260
Mar 18, 2026	13.08	13.25	12.82	12.91	12.91	-1.30%	4,272,349
Mar 17, 2026	12.60	13.17	12.60	13.08	13.08	3.65%	3,684,112
Mar 13, 2026	12.60	12.84	12.51	12.62	12.62	-0.32%	5,137,951
Mar 12, 2026	13.82	13.82	12.52	12.66	12.66	-7.66%	13,317,250
Mar 11, 2026	13.38	13.74	13.00	13.71	13.71	2.70%	12,091,050
Mar 10, 2026	12.71	13.48	12.36	13.35	13.35	6.71%	9,536,550