Skip to main content
logo
Volt Carbon Technologies Inc. (TSXV:VCT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0100 (-13.33%)
Jul 21, 2026, 3:48 PM EST

Volt Carbon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.090.090.080.080.08-6.25%17,707
Jul 17, 20260.080.080.070.080.08-5.88%249,410
Jul 16, 20260.090.100.090.090.09-15.00%31,358
Jul 15, 20260.090.100.090.100.1017.65%175,483
Jul 14, 20260.080.090.080.090.0913.33%162,001
Jul 13, 20260.100.100.070.080.08-21.05%581,512
Jul 10, 20260.100.100.100.100.10-5.00%92,170
Jul 9, 20260.110.110.100.100.10-4.76%178,000
Jul 8, 20260.110.110.100.110.11-4.55%515,672
Jul 7, 20260.130.130.110.110.11-4.35%365,175
Jul 6, 20260.120.120.110.120.1215.00%655,796
Jul 3, 20260.090.120.090.100.1011.11%925,107
Jul 2, 20260.080.090.080.090.095.88%117,168
Jun 30, 20260.090.090.080.090.096.25%216,392
Jun 29, 20260.090.100.080.080.08-11.11%795,724
Jun 26, 20260.100.100.090.090.09-5.26%218,832
Jun 25, 20260.100.110.090.100.10-275,154
Jun 24, 20260.150.150.100.100.10-34.48%222,374
Jun 23, 20260.150.150.130.150.153.57%144,418
Jun 22, 20260.150.150.130.140.14-3.45%345,885
Jun 19, 20260.150.170.150.150.157.41%1,343,714
Jun 18, 20260.110.140.110.140.1428.57%814,732
Jun 17, 20260.110.120.110.110.115.00%157,702
Jun 16, 20260.100.120.100.100.105.26%222,410
Jun 15, 20260.090.110.090.100.1011.76%300,734
Jun 12, 20260.080.090.080.090.09-5.56%18,911
Jun 11, 20260.090.090.090.090.095.88%126,000
Jun 10, 20260.100.100.080.090.09-10.53%410,900
Jun 9, 20260.100.100.090.100.10-5.00%144,710
Jun 8, 20260.100.100.090.100.105.26%173,558
Jun 5, 20260.100.100.090.100.10-1,029,731
Jun 4, 20260.080.100.080.100.1018.75%616,375
Jun 3, 20260.080.090.080.080.08-466,323
Jun 2, 20260.070.080.070.080.0814.29%650,665
Jun 1, 20260.080.080.070.070.07-6.67%297,192
May 29, 20260.080.080.080.080.0815.38%281,647
May 28, 20260.080.080.070.070.07-13.33%193,838
May 27, 20260.070.080.070.080.0815.38%550,065
May 26, 20260.060.070.060.070.078.33%180,829
May 25, 20260.070.070.060.060.06-39,050
May 22, 20260.060.060.060.060.069.09%67,418
May 21, 20260.070.070.060.060.06-21.43%236,611
May 20, 20260.060.080.060.070.0740.00%1,444,639
May 19, 20260.060.060.050.050.05-349,137
May 15, 20260.050.050.050.050.05-479,105
May 14, 20260.050.060.050.050.05-9.09%480,727
May 13, 20260.060.060.060.060.06-8.33%391,092
May 12, 20260.060.060.060.060.06-253,220
May 11, 20260.050.060.050.060.0633.33%770,015
May 8, 20260.050.050.050.050.05-2,642,447