Volt Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.018	0.018	0.017	0.017	0.017	2,602,145
2022-07-19	0.017	0.017	0.017	0.017	0.017	5,010,640
2022-07-18	0.018	0.018	0.016	0.016	0.016	2,524,886
2022-07-15	0.018	0.018	0.016	0.016	0.016	2,035,288
2022-07-14	0.016	0.018	0.016	0.018	0.018	7,856,502
2022-07-13	0.016	0.017	0.016	0.017	0.017	2,280,373
2022-07-12	0.017	0.017	0.016	0.016	0.016	9,481,686
2022-07-11	0.018	0.019	0.017	0.017	0.017	10,806,566
2022-07-08	0.019	0.020	0.019	0.019	0.019	3,946,624
2022-07-07	0.020	0.020	0.019	0.019	0.019	113,235
2022-07-06	0.020	0.020	0.020	0.020	0.020	3,486,998
2022-07-05	0.019	0.021	0.019	0.020	0.020	13,620,067
2022-07-04	0.018	0.019	0.018	0.019	0.019	18,334,208
2022-07-01	0.017	0.018	0.017	0.017	0.017	4,659,883
2022-06-30	0.017	0.017	0.017	0.017	0.017	10,918,734
2022-06-29	0.017	0.017	0.017	0.017	0.017	0
2022-06-28	0.017	0.017	0.017	0.017	0.017	0
2022-06-27	0.017	0.017	0.016	0.017	0.017	12,431,172
2022-06-24	0.015	0.017	0.015	0.016	0.016	5,165,536
2022-06-23	0.016	0.016	0.015	0.015	0.015	7,623,569
2022-06-22	0.017	0.017	0.016	0.016	0.016	6,813,955
2022-06-21	0.017	0.017	0.016	0.016	0.016	1,127,650
2022-06-20	0.018	0.018	0.016	0.016	0.016	8,428,132
2022-06-17	0.017	0.018	0.017	0.018	0.018	2,034,231
2022-06-16	0.017	0.018	0.017	0.017	0.017	2,201,465
2022-06-15	0.018	0.018	0.017	0.017	0.017	9,923,241
2022-06-14	0.016	0.018	0.015	0.018	0.018	20,124,953
2022-06-10	0.018	0.018	0.018	0.018	0.018	7,068,511
2022-06-09	0.019	0.019	0.018	0.018	0.018	6,334,237
2022-06-08	0.019	0.020	0.018	0.019	0.019	13,556,631
2022-06-07	0.023	0.023	0.018	0.019	0.019	25,356,378
2022-06-06	0.022	0.023	0.021	0.023	0.023	15,245,427
2022-06-03	0.022	0.022	0.021	0.021	0.021	4,398,299
2022-06-02	0.021	0.022	0.021	0.021	0.021	14,542,968
2022-06-01	0.020	0.022	0.020	0.021	0.021	13,477,913
2022-05-31	0.021	0.021	0.020	0.020	0.020	6,781,871
2022-05-30	0.019	0.021	0.019	0.021	0.021	11,836,363
2022-05-27	0.019	0.021	0.019	0.019	0.019	7,121,716
2022-05-26	0.019	0.020	0.019	0.019	0.019	5,768,599
2022-05-25	0.019	0.020	0.018	0.019	0.019	3,970,199
2022-05-24	0.020	0.020	0.019	0.019	0.019	3,510,468
2022-05-23	0.021	0.021	0.020	0.020	0.020	12,331,188
2022-05-20	0.022	0.022	0.021	0.021	0.021	8,297,525
2022-05-19	0.019	0.022	0.019	0.021	0.021	4,505,157
2022-05-18	0.021	0.021	0.020	0.021	0.021	7,150,254
2022-05-17	0.020	0.020	0.020	0.020	0.020	3,385,111
2022-05-16	0.018	0.020	0.018	0.019	0.019	8,803,845
2022-05-13	0.018	0.019	0.018	0.018	0.018	5,445,181
2022-05-12	0.019	0.019	0.018	0.018	0.018	3,308,823
2022-05-11	0.018	0.019	0.017	0.019	0.019	1,741,836
2022-05-10	0.016	0.018	0.015	0.017	0.017	26,818,493
2022-05-09	0.019	0.020	0.016	0.016	0.016	38,002,987
2022-05-06	0.019	0.020	0.019	0.019	0.019	11,239,866
2022-05-05	0.020	0.021	0.019	0.020	0.020	7,322,573
2022-05-04	0.018	0.019	0.018	0.018	0.018	9,448,999
2022-05-03	0.019	0.020	0.018	0.018	0.018	21,545,396
2022-05-02	0.020	0.021	0.019	0.020	0.020	14,920,514
2022-04-29	0.021	0.022	0.020	0.021	0.021	10,537,330
2022-04-28	0.023	0.023	0.020	0.020	0.020	23,786,406
2022-04-27	0.023	0.024	0.021	0.022	0.022	42,385,016

← NewerPage 19 of 22 · 1,272 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.