Volt Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.34	0.35	0.32	0.32	-	-7.35%	477,562
Feb 20, 2025	0.32	0.34	0.32	0.34	-	7.94%	623,200
Feb 19, 2025	0.32	0.32	0.31	0.32	-	-1.56%	205,014
Feb 18, 2025	0.32	0.32	0.31	0.32	-	-	65,244
Feb 14, 2025	0.29	0.32	0.29	0.32	-	12.28%	303,676
Feb 13, 2025	0.30	0.34	0.29	0.29	-	-6.56%	410,751
Feb 12, 2025	0.29	0.31	0.27	0.31	-	5.17%	140,516
Feb 11, 2025	0.31	0.31	0.27	0.29	-	-3.33%	278,094
Feb 10, 2025	0.31	0.31	0.30	0.30	-	1.69%	57,159
Feb 7, 2025	0.34	0.34	0.30	0.30	-	-10.61%	310,893
Feb 6, 2025	0.32	0.34	0.32	0.33	-	4.76%	69,342
Feb 5, 2025	0.30	0.32	0.30	0.32	-	5.00%	58,300
Feb 4, 2025	0.30	0.32	0.30	0.30	-	-	191,720
Feb 3, 2025	0.32	0.32	0.29	0.30	-	-9.09%	160,604
Jan 31, 2025	0.34	0.34	0.32	0.33	-	-	142,848
Jan 30, 2025	0.33	0.34	0.33	0.33	-	-	113,159
Jan 29, 2025	0.34	0.34	0.32	0.33	-	-	144,000
Jan 28, 2025	0.32	0.34	0.32	0.33	-	4.76%	116,000
Jan 27, 2025	0.32	0.33	0.31	0.32	-	-1.56%	119,959
Jan 24, 2025	0.35	0.35	0.31	0.32	-	-3.03%	125,490
Jan 23, 2025	0.34	0.34	0.33	0.33	-	-2.94%	80,007
Jan 22, 2025	0.35	0.36	0.33	0.34	-	-4.23%	326,566
Jan 21, 2025	0.37	0.40	0.34	0.36	-	-5.33%	525,644
Jan 20, 2025	0.34	0.38	0.33	0.38	-	7.14%	490,918
Jan 17, 2025	0.31	0.35	0.31	0.35	-	16.67%	198,100
Jan 16, 2025	0.32	0.33	0.29	0.30	-	-3.23%	171,342
Jan 15, 2025	0.26	0.31	0.26	0.31	-	14.81%	153,185
Jan 14, 2025	0.30	0.32	0.26	0.27	-	-5.26%	344,109
Jan 13, 2025	0.31	0.31	0.28	0.29	-	-9.52%	172,859
Jan 10, 2025	0.31	0.32	0.31	0.32	-	1.61%	47,650
Jan 9, 2025	0.33	0.33	0.31	0.31	-	-6.06%	69,347
Jan 8, 2025	0.33	0.34	0.33	0.33	-	1.54%	79,253
Jan 7, 2025	0.33	0.33	0.32	0.33	-	3.17%	33,597
Jan 6, 2025	0.32	0.36	0.32	0.32	-	-1.56%	263,814
Jan 3, 2025	0.31	0.32	0.30	0.32	-	6.67%	161,873
Jan 2, 2025	0.29	0.31	0.29	0.30	-	7.14%	260,307
Dec 31, 2024	0.30	0.30	0.28	0.28	-	-3.45%	49,587
Dec 30, 2024	0.31	0.31	0.29	0.29	-	-4.92%	59,501
Dec 27, 2024	0.29	0.31	0.29	0.31	-	5.17%	127,103
Dec 24, 2024	0.29	0.29	0.28	0.29	-	1.75%	22,000
Dec 23, 2024	0.29	0.29	0.28	0.29	-	-1.72%	211,113
Dec 20, 2024	0.27	0.30	0.27	0.29	-	5.45%	167,386
Dec 19, 2024	0.29	0.30	0.28	0.28	-	-1.79%	176,626
Dec 18, 2024	0.30	0.30	0.28	0.28	-	-6.67%	387,011
Dec 17, 2024	0.29	0.30	0.29	0.30	-	5.26%	17,567
Dec 16, 2024	0.30	0.30	0.29	0.29	-	-1.72%	136,343
Dec 13, 2024	0.29	0.30	0.29	0.29	-	-4.92%	38,160
Dec 12, 2024	0.28	0.31	0.27	0.31	-	7.02%	48,293
Dec 11, 2024	0.31	0.31	0.28	0.29	-	-6.56%	161,200
Dec 10, 2024	0.30	0.31	0.30	0.31	-	5.17%	352,507
Dec 9, 2024	0.28	0.30	0.28	0.29	-	3.57%	153,882
Dec 6, 2024	0.29	0.29	0.28	0.28	-	-1.75%	156,724
Dec 5, 2024	0.30	0.30	0.29	0.29	-	-5.00%	78,161
Dec 4, 2024	0.29	0.30	0.28	0.30	-	7.14%	134,718
Dec 3, 2024	0.29	0.29	0.28	0.28	-	-1.75%	80,731
Dec 2, 2024	0.30	0.30	0.28	0.29	-	-5.00%	80,720
Nov 29, 2024	0.29	0.30	0.29	0.30	-	3.45%	315,497
Nov 28, 2024	0.29	0.29	0.29	0.29	-	1.75%	423,827
Nov 27, 2024	0.29	0.29	0.28	0.29	-	1.79%	110,237
Nov 26, 2024	0.29	0.29	0.28	0.28	-	-3.45%	124,610
Nov 25, 2024	0.29	0.29	0.27	0.29	-	-	145,887
Nov 22, 2024	0.28	0.29	0.28	0.29	-	-	144,471
Nov 21, 2024	0.30	0.30	0.27	0.29	-	-1.69%	265,150
Nov 20, 2024	0.30	0.31	0.30	0.30	-	-1.67%	826,906
Nov 19, 2024	0.30	0.31	0.30	0.30	-	-1.64%	353,076
Nov 18, 2024	0.31	0.31	0.30	0.31	-	-1.61%	376,927
Nov 15, 2024	0.31	0.33	0.31	0.31	-	-1.59%	513,667
Nov 14, 2024	0.32	0.32	0.30	0.32	-	-3.08%	123,079
Nov 13, 2024	0.32	0.33	0.31	0.33	-	1.56%	294,092
Nov 12, 2024	0.31	0.35	0.28	0.32	-	-7.25%	1,844,452
Nov 11, 2024	0.39	0.39	0.35	0.35	-	-9.21%	310,495
Nov 8, 2024	0.38	0.40	0.38	0.38	-	-	299,865
Nov 7, 2024	0.40	0.40	0.35	0.38	-	-1.30%	311,480
Nov 6, 2024	0.40	0.40	0.38	0.39	-	-6.10%	276,242
Nov 5, 2024	0.42	0.42	0.40	0.41	-	2.50%	388,921
Nov 4, 2024	0.38	0.40	0.38	0.40	-	3.90%	150,990
Nov 1, 2024	0.41	0.41	0.38	0.39	-	-3.75%	244,775
Oct 31, 2024	0.39	0.40	0.39	0.40	-	2.56%	85,500
Oct 30, 2024	0.40	0.41	0.38	0.39	-	-1.27%	236,908
Oct 29, 2024	0.41	0.42	0.40	0.40	-	-2.47%	345,471
Oct 28, 2024	0.42	0.42	0.40	0.41	-	-4.71%	173,901
Oct 25, 2024	0.43	0.44	0.41	0.43	-	2.41%	132,176
Oct 24, 2024	0.47	0.47	0.41	0.42	-	-9.78%	186,068
Oct 23, 2024	0.44	0.47	0.41	0.46	-	9.52%	373,001
Oct 22, 2024	0.40	0.42	0.40	0.42	-	3.70%	68,013
Oct 21, 2024	0.42	0.42	0.40	0.41	-	-1.22%	124,698
Oct 18, 2024	0.44	0.44	0.41	0.41	-	-4.65%	36,880
Oct 17, 2024	0.41	0.43	0.40	0.43	-	6.17%	263,935
Oct 16, 2024	0.40	0.43	0.40	0.41	-	3.85%	164,936
Oct 15, 2024	0.40	0.40	0.39	0.39	-	-1.27%	261,674
Oct 11, 2024	0.42	0.42	0.39	0.40	-	-1.25%	143,843
Oct 10, 2024	0.41	0.41	0.40	0.40	-	-	109,681
Oct 9, 2024	0.42	0.42	0.40	0.40	-	-2.44%	340,706
Oct 8, 2024	0.42	0.43	0.41	0.41	-	-3.53%	131,650
Oct 7, 2024	0.44	0.45	0.41	0.43	-	-4.49%	280,374
Oct 4, 2024	0.45	0.46	0.44	0.45	-	-1.11%	162,411
Oct 3, 2024	0.46	0.46	0.44	0.45	-	-4.26%	93,169
Oct 2, 2024	0.46	0.47	0.45	0.47	-	2.17%	42,777
Oct 1, 2024	0.46	0.47	0.43	0.46	-	-	126,310
Sep 30, 2024	0.48	0.49	0.45	0.46	-	-6.12%	77,208