Volt Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.028	0.028	0.027	0.027	0.027	7,250,356
2022-10-11	0.029	0.029	0.027	0.029	0.029	14,747,107
2022-10-10	0.028	0.030	0.027	0.028	0.028	19,746,768
2022-10-07	0.029	0.029	0.028	0.029	0.029	11,959,214
2022-10-06	0.025	0.029	0.025	0.029	0.029	18,666,812
2022-10-05	0.025	0.026	0.024	0.024	0.024	6,774,240
2022-10-04	0.025	0.026	0.025	0.026	0.026	9,875,197
2022-10-03	0.024	0.025	0.023	0.024	0.024	9,881,786
2022-09-30	0.024	0.025	0.024	0.024	0.024	10,376,272
2022-09-29	0.023	0.025	0.023	0.024	0.024	16,043,224
2022-09-28	0.023	0.024	0.022	0.022	0.022	11,109,401
2022-09-27	0.023	0.025	0.022	0.024	0.024	20,257,710
2022-09-26	0.023	0.024	0.022	0.022	0.022	21,946,774
2022-09-23	0.028	0.029	0.024	0.026	0.026	30,343,153
2022-09-21	0.028	0.030	0.028	0.029	0.029	11,198,848
2022-09-20	0.029	0.030	0.027	0.028	0.028	19,297,768
2022-09-19	0.029	0.030	0.029	0.029	0.029	9,552,191
2022-09-16	0.029	0.030	0.028	0.028	0.028	17,699,550
2022-09-15	0.029	0.031	0.028	0.028	0.028	26,543,468
2022-09-14	0.026	0.030	0.025	0.030	0.030	33,347,448
2022-09-13	0.027	0.028	0.026	0.028	0.028	18,905,097
2022-09-12	0.026	0.027	0.026	0.027	0.027	28,252,228
2022-09-09	0.023	0.026	0.023	0.026	0.026	19,958,328
2022-09-08	0.023	0.023	0.022	0.023	0.023	12,164,350
2022-09-07	0.023	0.024	0.022	0.023	0.023	13,252,247
2022-09-06	0.022	0.024	0.022	0.023	0.023	10,964,776
2022-09-05	0.023	0.024	0.022	0.022	0.022	13,211,970
2022-09-02	0.020	0.025	0.020	0.024	0.024	48,081,786
2022-09-01	0.019	0.020	0.019	0.020	0.020	6,067,734
2022-08-31	0.019	0.020	0.019	0.020	0.020	2,116,530
2022-08-30	0.019	0.020	0.018	0.019	0.019	13,846,193
2022-08-29	0.019	0.020	0.019	0.019	0.019	8,649,440
2022-08-26	0.020	0.021	0.020	0.021	0.021	16,279,213
2022-08-25	0.019	0.020	0.019	0.019	0.019	3,877,783
2022-08-24	0.019	0.020	0.019	0.019	0.019	2,774,646
2022-08-23	0.018	0.020	0.018	0.019	0.019	2,620,468
2022-08-22	0.019	0.019	0.018	0.018	0.018	1,853,736
2022-08-19	0.018	0.020	0.018	0.020	0.020	1,903,205
2022-08-18	0.018	0.019	0.017	0.018	0.018	5,731,488
2022-08-17	0.020	0.020	0.018	0.018	0.018	4,431,633
2022-08-16	0.020	0.021	0.020	0.020	0.020	5,993,571
2022-08-15	0.020	0.021	0.020	0.021	0.021	11,887,173
2022-08-12	0.021	0.021	0.020	0.020	0.020	7,939,837
2022-08-11	0.020	0.021	0.020	0.021	0.021	6,877,050
2022-08-10	0.020	0.020	0.019	0.019	0.019	14,763,095
2022-08-09	0.021	0.021	0.020	0.020	0.020	13,316,597
2022-08-08	0.018	0.021	0.018	0.020	0.020	29,641,044
2022-08-05	0.018	0.019	0.017	0.018	0.018	6,873,427
2022-08-04	0.018	0.019	0.017	0.017	0.017	3,403,652
2022-08-03	0.017	0.019	0.017	0.019	0.019	6,649,671
2022-08-02	0.017	0.019	0.017	0.018	0.018	17,288,371
2022-08-01	0.018	0.018	0.017	0.017	0.017	10,014,863
2022-07-29	0.018	0.019	0.018	0.018	0.018	8,287,044
2022-07-28	0.018	0.019	0.018	0.018	0.018	15,325,077
2022-07-27	0.017	0.018	0.017	0.017	0.017	5,326,881
2022-07-26	0.017	0.018	0.016	0.016	0.016	7,007,994
2022-07-25	0.017	0.017	0.017	0.017	0.017	3,268,745
2022-07-22	0.017	0.018	0.017	0.017	0.017	5,307,083
2022-07-21	0.017	0.018	0.017	0.018	0.018	3,715,703
2022-07-20	0.018	0.018	0.017	0.017	0.017	2,602,145

← NewerPage 18 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.