Skip to main content
Volta Metals Ltd. (CSE:VLTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
-0.010 (-4.55%)
At close: Dec 5, 2025

Volta Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.230.230.220.220.22-234,610
Dec 3, 20250.220.240.220.220.22-265,396
Dec 2, 20250.240.240.220.220.22-4.35%25,400
Dec 1, 20250.240.240.210.230.23-4.17%101,675
Nov 28, 20250.240.240.240.240.242.13%68,000
Nov 27, 20250.220.240.220.240.249.30%113,000
Nov 26, 20250.230.230.220.220.22-2.27%91,103
Nov 25, 20250.230.230.220.220.22-4.35%118,215
Nov 24, 20250.180.250.180.230.2327.78%192,590
Nov 21, 20250.180.180.180.180.18-5.26%2,600
Nov 20, 20250.200.200.190.190.19-2.56%37,072
Nov 19, 20250.190.200.190.200.20-101,464
Nov 18, 20250.200.200.170.200.20-212,850
Nov 17, 20250.230.230.190.200.20-15.22%254,849
Nov 14, 20250.220.230.220.230.236.98%106,000
Nov 13, 20250.260.260.220.220.22-15.69%362,700
Nov 12, 20250.230.290.230.260.2610.87%232,565
Nov 11, 20250.220.230.220.230.236.98%113,431
Nov 10, 20250.230.230.220.220.22-4.44%35,944
Nov 7, 20250.210.230.210.230.234.65%119,621
Nov 6, 20250.220.220.210.220.22-6.52%132,612
Nov 5, 20250.210.240.210.230.23-31,032
Nov 4, 20250.250.250.200.230.23-4.17%224,530
Nov 3, 20250.230.240.220.240.2414.29%567,552
Oct 31, 20250.220.220.200.210.21-90,885
Oct 30, 20250.200.220.180.210.215.00%643,963
Oct 29, 20250.210.220.190.200.20-4.76%146,400
Oct 28, 20250.210.230.200.210.215.00%211,250
Oct 27, 20250.170.220.170.200.2011.11%507,393
Oct 24, 20250.180.180.170.180.18-7.69%163,521
Oct 23, 20250.190.200.170.200.205.41%350,981
Oct 22, 20250.210.210.180.190.19-5.13%173,000
Oct 21, 20250.200.200.190.200.20-11.36%17,429
Oct 20, 20250.240.240.220.220.224.76%34,615
Oct 17, 20250.200.230.190.210.21-4.55%256,510
Oct 16, 20250.230.230.200.220.22-185,000
Oct 15, 20250.240.240.220.220.22-8.33%188,817
Oct 14, 20250.240.250.230.240.249.09%168,983
Oct 10, 20250.230.230.220.220.22-4.35%166,852
Oct 9, 20250.260.260.190.230.23-11.54%334,520
Oct 8, 20250.260.280.260.260.261.96%524,582
Oct 7, 20250.240.280.240.260.268.51%324,467
Oct 6, 20250.220.240.190.240.2411.90%210,506
Oct 3, 20250.190.240.190.210.2116.67%362,343
Oct 2, 20250.170.190.170.180.189.09%25,580
Oct 1, 20250.170.170.160.170.17-2.94%64,712
Sep 30, 20250.170.180.170.170.17-229,365
Sep 29, 20250.160.190.160.170.176.25%272,495
Sep 26, 20250.150.160.140.160.166.67%176,012
Sep 25, 20250.150.150.150.150.15-59,008
Sep 24, 20250.120.150.120.150.1525.00%555,801
Sep 23, 20250.120.120.120.120.129.09%109,467
Sep 22, 20250.110.110.110.110.11-4.35%120,350
Sep 19, 20250.110.120.110.120.124.55%304,972
Sep 18, 20250.120.120.110.110.11-8.33%95,292
Sep 17, 20250.120.120.120.120.129.09%2,500
Sep 16, 20250.110.110.110.110.11-5,500
Sep 15, 20250.120.120.100.110.1110.00%23,550
Sep 12, 20250.100.100.100.100.10-16.67%325,500
Sep 11, 20250.110.120.100.120.129.09%204,152
Sep 10, 20250.100.120.100.110.114.76%546,000
Sep 9, 20250.120.120.100.110.11-12.50%318,833
Sep 8, 20250.140.140.120.120.124.35%15,900
Sep 5, 20250.150.150.120.120.12-20.69%21,300
Sep 4, 20250.120.150.120.150.1520.83%23,234
Sep 3, 20250.140.140.120.120.12-14.29%33,000
Sep 2, 20250.100.160.100.140.1440.00%113,200
Aug 29, 20250.120.120.080.100.10-13.04%218,500
Aug 28, 20250.120.120.110.120.124.55%119,149
Aug 27, 20250.100.110.100.110.1110.00%112,100
Aug 26, 20250.100.100.100.100.10-132,000
Aug 22, 20250.110.110.100.100.105.26%70,000
Aug 19, 20250.100.100.100.100.10-5.00%11,000
Aug 18, 20250.100.100.080.100.10-38,000
Aug 15, 20250.100.100.100.100.105.26%32,500
Aug 14, 20250.100.100.100.100.10-5.00%80,000
Aug 13, 20250.100.100.100.100.105.26%50,000
Aug 12, 20250.090.100.090.100.105.56%105,500
Aug 11, 20250.090.090.090.090.09-27,000
Aug 8, 20250.100.100.090.090.09-5.26%59,000
Aug 7, 20250.100.100.100.100.10-5.00%7,500
Aug 6, 20250.100.100.090.100.10-9.09%24,000
Aug 5, 20250.100.110.100.110.1110.00%23,389
Aug 1, 20250.100.100.100.100.10-5,100
Jul 31, 20250.100.100.100.100.10-7,123
Jul 30, 20250.100.100.100.100.10-5,700
Jul 29, 20250.090.100.080.100.10-360,000
Jul 28, 20250.100.100.100.100.1025.00%10,000
Jul 25, 20250.090.090.080.080.08-11.11%166,000
Jul 24, 20250.100.110.090.090.09-18.18%248,500
Jul 23, 20250.110.120.110.110.11-222,480
Jul 22, 20250.100.110.100.110.1110.00%10,199
Jul 21, 20250.130.130.100.100.10-23.08%237,741
Jul 18, 20250.130.140.110.130.138.33%138,700
Jul 17, 20250.130.130.120.120.12-7.69%17,000
Jul 16, 20250.130.160.120.130.13-3.70%266,756
Jul 15, 20250.100.150.100.140.1442.11%389,343
Jul 14, 20250.070.100.070.100.1035.71%340,900
Jul 11, 20250.070.070.070.070.07-21,000
Jul 10, 20250.060.070.060.070.0727.27%177,000