Volta Metals Ltd. (CSE:VLTA)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Mar 28, 2025, 4:00 PM EST
Volta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 20,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 45,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 197,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -30.00% | 44,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 20,100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,900 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,800 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,100 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 29,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 28,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -10.00% | 71,222 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 6,000 |
| Feb 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 89,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 99,000 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 7,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -38.46% | 53,500 |
| Feb 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 13,000 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33.33% | 13,000 |
| Feb 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 18,001 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -30.77% | 50,000 |
| Feb 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 8,600 |
| Feb 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 75.00% | 113,233 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -33.33% | 215,000 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33.33% | 30,000 |
| Jan 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 35,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 51,000 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 14,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -30.00% | 100,020 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 154,500 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | 9.09% | 303,100 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 24,500 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 122,478 |
| Jan 20, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | - | -9.09% | 175,814 |
| Jan 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 172,926 |
| Jan 16, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -28.57% | 259,877 |
| Jan 15, 2025 | 0.06 | 0.08 | 0.05 | 0.07 | - | 40.00% | 927,080 |
| Jan 14, 2025 | 0.03 | 0.07 | 0.02 | 0.05 | - | 150.00% | 2,308,672 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,000 |
| Jan 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 225,200 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,700 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 91,747 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 30,000 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 57,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 250,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 191,950 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 201,500 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 6,000 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 25,000 |