Volta Metals Ltd. (CSE:VLTA)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Jun 5, 2025, 9:30 AM EDT
Volta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | - |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 4,100 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 50,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 10,000 |
| May 30, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | - | -22.22% | 133,166 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 1,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 14,000 |
| May 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 2,000 |
| May 21, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | 12.50% | 131,000 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 36,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 49,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,217 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 11,428 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 12,300 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 106,547 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 36,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 27,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 13,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 29,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 1,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 216,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 177,000 |
| Apr 2, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 42.86% | 79,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 62,000 |
| 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 |