Volt Carbon Technologies Inc. (TSXV:VCT)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
May 15, 2025, 4:00 PM EDT
Volt Carbon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 88,800 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,738,600 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 501,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 102,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 194,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 45,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,600 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 15,900 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 517,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 218,200 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 50,100 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 594,500 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 76,200 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 25,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 553,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 202,200 |
| Mar 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 40,000 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 25,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,500 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 216,200 |