Volt Lithium Corp. (TSXV:VLT)
Canada
· Delayed Price · Currency is CAD 0.2250
-0.0050 (-2.17%)
May 30, 2025, 4:00 PM EDT
Volt Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.17% | 107,262 |
| May 29, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -9.80% | 103,608 |
| May 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 87,844 |
| May 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 10.64% | 64,200 |
| May 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 93,393 |
| May 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 6,771 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 20,751 |
| May 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 11,077 |
| May 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 37,559 |
| May 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.35% | 64,992 |
| May 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 6,700 |
| May 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.13% | 148,326 |
| May 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 294,654 |
| May 12, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -4.00% | 107,540 |
| May 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 204,808 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 35,823 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 42,342 |
| May 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 86,807 |
| May 5, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | -1.82% | 11,212 |
| May 2, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 10.00% | 30,300 |
| May 1, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | - | -1.96% | 141,600 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 18,968 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 60,353 |
| Apr 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.89% | 51,590 |
| Apr 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.92% | 23,500 |
| Apr 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 6.12% | 67,481 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 210,373 |
| Apr 22, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | - | -3.85% | 234,485 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -1.89% | 54,274 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.85% | 60,716 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -6.90% | 37,153 |
| Apr 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 3.57% | 35,194 |
| Apr 14, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | -1.75% | 33,610 |
| Apr 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 6.54% | 48,300 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.14% | 88,956 |
| Apr 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 3.64% | 134,029 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.51% | 32,881 |
| Apr 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | - | 76,445 |
| Apr 4, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | - | 1.79% | 85,975 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 23,350 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | -1.67% | 106,067 |
| Apr 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -3.23% | 270,345 |
| Mar 31, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 1.64% | 897,101 |
| Mar 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -4.69% | 89,900 |
| Mar 27, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | 4.92% | 195,921 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -4.69% | 113,437 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.23% | 29,500 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -4.62% | 75,425 |
| Mar 21, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | -5.80% | 75,045 |
| Mar 20, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 4.55% | 32,000 |