Volta Metals Ltd. (VOLMF)
OTCMKTS · Delayed Price · Currency is USD
0.1745
+0.0115 (7.06%)
Aug 10, 2026, 3:26 PM EST
VOLMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 7.06% | 24,650 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 20,000 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,050 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.44% | 5,400 |
| Aug 4, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 41.59% | 20,616 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.05% | 235 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.21% | 8,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.00% | 200 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.24% | 100,250 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 4.35% | 89,200 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.70% | 41,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.71% | 9,277 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.07% | 16,000 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.58% | 84,378 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.25% | 18,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.24% | 3,000 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.31% | 43,549 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.44% | 31,500 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.93% | 55,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.57% | 2,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.87% | 41,500 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 31.82% | 1,015 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.64% | 1,700 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Jun 12, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.47% | 57,600 |
| Jun 11, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -4.45% | 1,350 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.85% | 5,000 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 6,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 16.83% | 5,500 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.62% | 1,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.00% | 1,235 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.18% | 23,250 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.81% | 45,000 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.70% | 114,500 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 38.81% | 2,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.09 | 0.09 | 0.09 | -28.20% | 42,543 |
| May 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -5.11% | 10,900 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.63% | 400 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -30.45% | 1,000 |
| May 18, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 51.85% | 23,800 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.37% | 3,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.37% | 50,775 |
| May 12, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -9.72% | 4,800 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 25,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.92% | 8,622 |
| May 7, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.84% | 5,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.45% | 5,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.38% | 3,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.17% | 10,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.31% | 33,000 |