Volta Metals Ltd. (VOLMF)
OTCMKTS · Delayed Price · Currency is USD
0.2183
-0.0012 (-0.55%)
Sep 24, 2026, 3:23 PM EST
VOLMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.69% | 9,500 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.55% | 129,282 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.85% | 5,001 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.60% | 73,991 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.42% | 105,921 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.66% | 196,295 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.07% | 329,663 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 10.18% | 56,254 |
| Sep 14, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 0.13% | 26,931 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.02% | 5,100 |
| Sep 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.74% | 3,490 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | 7.08% | 21,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.08% | 11,700 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -5.38% | 33,750 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.85% | 125,970 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.19% | 81,741 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.10% | 19,500 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.07% | 3,668 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.29% | 56,830 |
| Aug 25, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 14.99% | 81,650 |
| Aug 24, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 23.46% | 101,801 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.40% | 108,805 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.32% | 27,560 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.28% | 109,200 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.65% | 1,630 |
| Aug 17, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 12.99% | 44,538 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 5.96% | 6,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.86% | 10,000 |
| Aug 11, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -4.93% | 361,800 |
| 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 |