Volt Carbon Technologies Inc. (TSXV:VCT)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
At close: Jun 10, 2026
Volt Carbon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 410,900 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 144,710 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 173,558 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,029,731 |
| Jun 4, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 616,375 |
| Jun 3, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 466,323 |
| Jun 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 650,665 |
| Jun 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 297,192 |
| May 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 281,647 |
| May 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 193,838 |
| May 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 550,065 |
| May 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 180,829 |
| May 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 39,050 |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 67,418 |
| May 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 236,611 |
| 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 |