Volt Carbon Technologies Inc. (TSXV:VCT)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0100 (-14.29%)
May 21, 2026, 12:15 PM EST
Volt Carbon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 139,911 |
| May 20, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 40.00% | 1,444,639 |
| May 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 349,137 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 479,105 |
| May 14, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 480,727 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 391,092 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 253,220 |
| May 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 770,015 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,642,447 |
| May 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 1,117,890 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 149,132 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 966,905 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,091 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,638 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 166,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,710 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,049 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 53,938 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,880 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 87,705 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 23,500 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 182,500 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 101,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,030 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 88,100 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 349,389 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 17,450 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 83,500 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 21,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 698,500 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,562 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 428,985 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 496,029 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 920,607 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,277,722 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 150,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,883 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 300,006 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,437 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,100 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,006 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,250 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,067 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,302 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 507,000 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100 |