Volt Lithium Corp. (VLTLF)

Volt Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.20	0.22	0.19	0.21	0.21	-2.57%	163,116
Nov 21, 2024	0.22	0.22	0.20	0.21	0.21	-0.40%	352,548
Nov 20, 2024	0.22	0.22	0.21	0.21	0.21	-2.87%	61,473
Nov 19, 2024	0.22	0.23	0.21	0.22	0.22	0.23%	191,161
Nov 18, 2024	0.22	0.22	0.21	0.22	0.22	-2.60%	251,086
Nov 15, 2024	0.22	0.24	0.22	0.22	0.22	-0.31%	387,515
Nov 14, 2024	0.25	0.25	0.22	0.22	0.22	-5.38%	107,797
Nov 13, 2024	0.23	0.25	0.22	0.24	0.24	3.79%	313,050
Nov 12, 2024	0.24	0.26	0.20	0.23	0.23	-10.74%	1,498,922
Nov 11, 2024	0.29	0.29	0.25	0.25	0.25	-7.69%	256,176
Nov 8, 2024	0.28	0.29	0.27	0.28	0.28	2.30%	224,685
Nov 7, 2024	0.29	0.29	0.24	0.27	0.27	-3.19%	982,694
Nov 6, 2024	0.29	0.29	0.28	0.28	0.28	-2.14%	64,458
Nov 5, 2024	0.31	0.31	0.29	0.29	0.29	0.64%	99,757
Nov 4, 2024	0.28	0.29	0.28	0.28	0.28	2.20%	131,779
Nov 1, 2024	0.29	0.29	0.27	0.28	0.28	-4.79%	220,725
Oct 31, 2024	0.29	0.29	0.28	0.29	0.29	-0.26%	199,496
Oct 30, 2024	0.29	0.29	0.28	0.29	0.29	-1.45%	183,459
Oct 29, 2024	0.30	0.31	0.29	0.30	0.30	1.13%	170,945
Oct 28, 2024	0.31	0.31	0.29	0.29	0.29	-2.40%	131,524
Oct 25, 2024	0.34	0.34	0.29	0.30	0.30	-1.32%	361,212
Oct 24, 2024	0.34	0.34	0.29	0.30	0.30	-9.17%	147,838
Oct 23, 2024	0.30	0.35	0.30	0.33	0.33	11.86%	640,186
Oct 22, 2024	0.29	0.30	0.29	0.30	0.30	2.64%	128,095
Oct 21, 2024	0.29	0.29	0.28	0.29	0.29	-1.50%	108,788
Oct 18, 2024	0.30	0.30	0.30	0.30	0.30	-4.53%	162,522
Oct 17, 2024	0.30	0.31	0.29	0.31	0.31	3.33%	105,140
Oct 16, 2024	0.30	0.31	0.29	0.30	0.30	6.19%	92,369
Oct 15, 2024	0.28	0.30	0.28	0.28	0.28	-2.59%	91,185
Oct 14, 2024	0.28	0.31	0.28	0.29	0.29	3.57%	6,041
Oct 11, 2024	0.30	0.30	0.28	0.28	0.28	-6.67%	44,865
Oct 10, 2024	0.31	0.31	0.29	0.30	0.30	5.26%	54,180
Oct 9, 2024	0.30	0.30	0.29	0.29	0.29	-6.25%	106,491
Oct 8, 2024	0.31	0.32	0.30	0.30	0.30	-1.94%	71,550
Oct 7, 2024	0.33	0.33	0.31	0.31	0.31	-6.77%	73,372
Oct 4, 2024	0.34	0.34	0.33	0.33	0.33	-0.75%	23,087
Oct 3, 2024	0.35	0.36	0.33	0.34	0.34	-3.46%	104,625
Oct 2, 2024	0.35	0.35	0.33	0.35	0.35	1.76%	28,429
Oct 1, 2024	0.35	0.35	0.32	0.34	0.34	0.96%	118,350
Sep 30, 2024	0.40	0.41	0.33	0.34	0.34	-6.33%	126,275
Sep 27, 2024	0.36	0.36	0.34	0.36	0.36	1.63%	380,604
Sep 26, 2024	0.29	0.37	0.29	0.35	0.35	23.28%	1,085,998
Sep 25, 2024	0.28	0.29	0.28	0.29	0.29	2.79%	43,500
Sep 24, 2024	0.29	0.29	0.28	0.28	0.28	-2.61%	94,966
Sep 23, 2024	0.30	0.30	0.29	0.29	0.29	-2.54%	31,506
Sep 20, 2024	0.30	0.30	0.28	0.30	0.30	0.68%	110,267
Sep 19, 2024	0.29	0.30	0.27	0.29	0.29	1.03%	167,834
Sep 18, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	30,100
Sep 17, 2024	0.30	0.30	0.30	0.30	0.30	-3.26%	37,466
Sep 16, 2024	0.33	0.33	0.28	0.31	0.31	3.37%	95,655
Sep 13, 2024	0.30	0.31	0.30	0.30	0.30	-3.36%	18,798
Sep 12, 2024	0.25	0.31	0.24	0.31	0.31	24.42%	336,448
Sep 11, 2024	0.23	0.26	0.23	0.25	0.25	4.83%	33,550
Sep 10, 2024	0.26	0.26	0.23	0.24	0.24	-8.69%	186,435
Sep 9, 2024	0.26	0.27	0.25	0.26	0.26	5.52%	60,449
Sep 6, 2024	0.29	0.29	0.24	0.25	0.25	-8.62%	402,333
Sep 5, 2024	0.28	0.28	0.26	0.27	0.27	-0.81%	97,353
Sep 4, 2024	0.29	0.30	0.26	0.27	0.27	-6.03%	119,791
Sep 3, 2024	0.31	0.31	0.28	0.29	0.29	-4.26%	107,712
Aug 30, 2024	0.32	0.32	0.30	0.30	0.30	-0.69%	176,350
Aug 29, 2024	0.33	0.33	0.30	0.31	0.31	-7.01%	99,073
Aug 28, 2024	0.34	0.34	0.32	0.33	0.33	-1.62%	139,785
Aug 27, 2024	0.41	0.41	0.33	0.33	0.33	-8.51%	162,256
Aug 26, 2024	0.34	0.37	0.33	0.36	0.36	8.78%	522,079
Aug 23, 2024	0.34	0.35	0.32	0.34	0.34	-0.30%	170,119
Aug 22, 2024	0.33	0.34	0.33	0.34	0.34	3.38%	81,442
Aug 21, 2024	0.28	0.35	0.28	0.33	0.33	13.40%	240,379
Aug 20, 2024	0.31	0.31	0.29	0.29	0.29	-3.73%	59,000
Aug 19, 2024	0.29	0.30	0.28	0.30	0.30	4.64%	126,010
Aug 16, 2024	0.28	0.29	0.28	0.28	0.28	-3.56%	62,000
Aug 15, 2024	0.30	0.31	0.29	0.30	0.30	4.98%	134,805
Aug 14, 2024	0.31	0.31	0.28	0.28	0.28	-3.10%	108,111
Aug 13, 2024	0.29	0.29	0.28	0.29	0.29	3.57%	87,610
Aug 12, 2024	0.31	0.31	0.28	0.28	0.28	-6.04%	99,025
Aug 9, 2024	0.31	0.31	0.30	0.30	0.30	-4.43%	312,111
Aug 8, 2024	0.26	0.31	0.26	0.31	0.31	23.24%	427,867
Aug 7, 2024	0.24	0.27	0.23	0.25	0.25	2.18%	555,879
Aug 6, 2024	0.26	0.26	0.24	0.25	0.25	-6.57%	190,737
Aug 5, 2024	0.26	0.31	0.23	0.27	0.27	1.77%	64,860
Aug 2, 2024	0.26	0.28	0.24	0.26	0.26	-7.40%	165,506
Aug 1, 2024	0.28	0.31	0.26	0.28	0.28	-4.68%	285,495
Jul 31, 2024	0.30	0.31	0.29	0.30	0.30	-1.67%	83,881
Jul 30, 2024	0.30	0.31	0.29	0.30	0.30	-3.23%	150,030
Jul 29, 2024	0.32	0.34	0.29	0.31	0.31	1.71%	174,015
Jul 26, 2024	0.28	0.34	0.28	0.30	0.30	6.95%	331,169
Jul 25, 2024	0.31	0.32	0.29	0.29	0.29	-5.22%	191,740
Jul 24, 2024	0.28	0.32	0.27	0.30	0.30	-0.43%	322,165
Jul 23, 2024	0.23	0.32	0.23	0.30	0.30	34.22%	386,481
Jul 22, 2024	0.24	0.25	0.22	0.23	0.23	-3.85%	87,210
Jul 19, 2024	0.23	0.24	0.21	0.23	0.23	-2.50%	355,250
Jul 18, 2024	0.24	0.25	0.24	0.24	0.24	4.30%	481,521
Jul 17, 2024	0.18	0.25	0.18	0.23	0.23	34.09%	1,057,834
Jul 16, 2024	0.17	0.18	0.17	0.17	0.17	-0.23%	55,867
Jul 15, 2024	0.17	0.18	0.17	0.17	0.17	-1.99%	8,504
Jul 12, 2024	0.17	0.18	0.17	0.18	0.18	3.24%	7,000
Jul 11, 2024	0.17	0.17	0.17	0.17	0.17	3.98%	11,020
Jul 10, 2024	0.16	0.17	0.16	0.16	0.16	-2.45%	17,951
Jul 9, 2024	0.19	0.19	0.16	0.17	0.17	0.96%	21,500
Jul 8, 2024	0.17	0.17	0.16	0.17	0.17	-2.35%	65,552
Jul 5, 2024	0.16	0.17	0.16	0.17	0.17	5.59%	24,054

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.