Voltage Metals Corp. (CSE:VOLT)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: Dec 1, 2025
Voltage Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,367 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 20,658 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 13,334 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Nov 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 49,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 102,600 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,000 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 752,000 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,000 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,370 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,500 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,000 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 126,000 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,900 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 4,800 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 181,500 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 280,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 25,600 |
| Oct 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 25.00% | 1,506,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 282,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,125 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 1,462,000 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 8,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,334 |
| Oct 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 331,450 |
| Oct 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,451,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 402,952 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,100 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300,450 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,802 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,000 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,315 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,095 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 70,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 5,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 169,000 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,400 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 6,000 |