Volta Metals Ltd. (CSE:VLTA)
Canada · Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
Oct 31, 2025, 10:49 AM EDT
Volta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.00% | 643,963 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 146,400 |
| Oct 28, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 5.00% | 211,250 |
| Oct 27, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | 11.11% | 507,393 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.69% | 163,521 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 5.41% | 350,981 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.13% | 173,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -11.36% | 17,429 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 34,615 |
| Oct 17, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -4.55% | 256,510 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | - | 185,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 188,817 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 9.09% | 168,983 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 166,852 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.19 | 0.23 | 0.23 | -11.54% | 334,520 |
| Oct 8, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 524,582 |
| Oct 7, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.51% | 324,467 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.19 | 0.24 | 0.24 | 11.90% | 210,506 |
| Oct 3, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 16.67% | 362,343 |
| Oct 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 25,580 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 64,712 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 229,365 |
| Sep 29, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 6.25% | 272,495 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 176,012 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 59,008 |
| Sep 24, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 25.00% | 555,801 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 109,467 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 120,350 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 304,972 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 95,292 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 2,500 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,500 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 23,550 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 325,500 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 204,152 |
| Sep 10, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 546,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 318,833 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 15,900 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.69% | 21,300 |
| Sep 4, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 23,234 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 33,000 |
| Sep 2, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 40.00% | 113,200 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -13.04% | 218,500 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 119,149 |
| Aug 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 112,100 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 132,000 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 70,000 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 11,000 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | - | 38,000 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 32,500 |