Volt Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.014	0.016	0.014	0.015	0.015	9,782,516
2023-01-06	0.014	0.015	0.014	0.014	0.014	570,957
2023-01-05	0.014	0.015	0.013	0.014	0.014	10,393,496
2023-01-04	0.015	0.015	0.014	0.014	0.014	874,625
2023-01-03	0.015	0.015	0.014	0.014	0.014	2,373,270
2022-12-30	0.015	0.015	0.014	0.015	0.015	803,054
2022-12-29	0.014	0.015	0.014	0.015	0.015	692,203
2022-12-28	0.014	0.015	0.014	0.015	0.015	489,478
2022-12-23	0.015	0.015	0.014	0.014	0.014	1,989,469
2022-12-22	0.013	0.015	0.013	0.014	0.014	4,140,946
2022-12-21	0.015	0.015	0.013	0.013	0.013	7,720,489
2022-12-20	0.015	0.015	0.014	0.014	0.014	3,574,663
2022-12-19	0.015	0.015	0.014	0.015	0.015	4,623,128
2022-12-16	0.015	0.015	0.014	0.015	0.015	1,835,984
2022-12-15	0.015	0.016	0.014	0.014	0.014	11,434,147
2022-12-14	0.016	0.016	0.015	0.015	0.015	3,004,547
2022-12-13	0.016	0.016	0.015	0.016	0.016	1,342,361
2022-12-12	0.016	0.016	0.015	0.016	0.016	568,185
2022-12-09	0.016	0.017	0.015	0.016	0.016	15,721,383
2022-12-08	0.018	0.018	0.016	0.016	0.016	4,135,165
2022-12-07	0.017	0.017	0.016	0.017	0.017	2,983,535
2022-12-06	0.017	0.018	0.017	0.017	0.017	2,692,079
2022-12-05	0.017	0.018	0.016	0.016	0.016	7,607,061
2022-12-02	0.017	0.018	0.017	0.017	0.017	9,758,174
2022-12-01	0.016	0.018	0.016	0.018	0.018	28,344,105
2022-11-30	0.016	0.017	0.016	0.016	0.016	12,069,906
2022-11-29	0.016	0.016	0.015	0.015	0.015	8,698,111
2022-11-28	0.016	0.016	0.015	0.016	0.016	22,594,569
2022-11-25	0.017	0.017	0.016	0.016	0.016	31,483,107
2022-11-24	0.017	0.017	0.016	0.016	0.016	5,221,684
2022-11-23	0.016	0.017	0.016	0.016	0.016	9,050,592
2022-11-22	0.017	0.018	0.017	0.018	0.018	6,375,905
2022-11-21	0.017	0.018	0.017	0.017	0.017	28,863,401
2022-11-18	0.018	0.018	0.018	0.018	0.018	2,261,311
2022-11-17	0.019	0.019	0.018	0.018	0.018	17,642,083
2022-11-16	0.017	0.019	0.017	0.019	0.019	16,642,900
2022-11-15	0.019	0.019	0.017	0.017	0.017	63,296,010
2022-11-14	0.019	0.019	0.019	0.019	0.019	0
2022-11-11	0.019	0.019	0.019	0.019	0.019	0
2022-11-10	0.019	0.019	0.017	0.019	0.019	23,209,759
2022-11-09	0.019	0.020	0.018	0.018	0.018	5,676,083
2022-11-08	0.020	0.021	0.018	0.019	0.019	14,177,053
2022-11-07	0.021	0.021	0.019	0.019	0.019	9,927,197
2022-11-04	0.021	0.021	0.019	0.020	0.020	23,542,008
2022-11-03	0.023	0.023	0.020	0.021	0.021	6,486,180
2022-11-02	0.022	0.023	0.020	0.022	0.022	15,580,266
2022-11-01	0.022	0.022	0.019	0.022	0.022	33,108,554
2022-10-31	0.023	0.024	0.021	0.021	0.021	7,996,475
2022-10-28	0.025	0.026	0.021	0.023	0.023	40,308,888
2022-10-27	0.027	0.029	0.024	0.024	0.024	28,614,299
2022-10-26	0.027	0.027	0.027	0.027	0.027	7,009,726
2022-10-25	0.031	0.032	0.026	0.026	0.026	63,224,933
2022-10-24	0.030	0.031	0.030	0.030	0.030	18,576,141
2022-10-21	0.029	0.030	0.028	0.029	0.029	11,800,273
2022-10-20	0.030	0.031	0.028	0.029	0.029	11,843,316
2022-10-19	0.031	0.033	0.030	0.030	0.030	33,876,786
2022-10-18	0.028	0.031	0.028	0.031	0.031	29,215,994
2022-10-17	0.028	0.029	0.028	0.029	0.029	7,596,760
2022-10-14	0.027	0.030	0.027	0.028	0.028	14,114,057
2022-10-13	0.027	0.028	0.027	0.027	0.027	6,267,097

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.