Volta Metals Ltd. (VOLMF)
OTCMKTS · Delayed Price · Currency is USD
0.1644
+0.0140 (9.31%)
At close: Jun 26, 2026
VOLMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 2,750 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.44% | 5,500 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.63% | 43,000 |
| Apr 13, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 9.04% | 45,900 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -18.38% | 1,600 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | 51,691 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 98.73% | 130 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.38% | 2,200 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.55% | 3,623 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.26% | 1,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.94% | 2,200 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 700 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 69,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.99% | 197,500 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.21% | 10,660 |