Volt Carbon Technologies Inc. (TSXV:VCT)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
Volt Carbon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,500 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 66,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 111,600 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 54,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 49,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,100 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 216,700 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 297,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,400 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 104,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 201,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 546,300 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 205,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 399,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 107,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 432,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,115,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 313,000 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 129,000 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 236,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 1,358,900 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 436,000 |
| May 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 20,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 83,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 31,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 11,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 161,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -50.00% | 29,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 353,500 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 38,400 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,100 |