Volt Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.026	0.026	0.023	0.025	0.025	21,997,924
2022-04-22	0.027	0.027	0.026	0.027	0.027	12,329,119
2022-04-21	0.027	0.028	0.027	0.027	0.027	15,638,097
2022-04-20	0.029	0.032	0.026	0.027	0.027	64,040,380
2022-04-19	0.026	0.027	0.024	0.026	0.026	33,704,747
2022-04-14	0.022	0.025	0.022	0.024	0.024	31,097,954
2022-04-13	0.020	0.023	0.020	0.021	0.021	23,954,820
2022-04-12	0.020	0.020	0.019	0.019	0.019	5,581,359
2022-04-11	0.021	0.021	0.020	0.020	0.020	11,863,617
2022-04-08	0.021	0.021	0.020	0.020	0.020	8,190,189
2022-04-07	0.020	0.022	0.020	0.021	0.021	21,129,163
2022-04-06	0.020	0.021	0.020	0.020	0.020	21,472,176
2022-04-05	0.019	0.019	0.018	0.018	0.018	7,063,040
2022-04-04	0.020	0.020	0.017	0.019	0.019	29,470,871
2022-04-01	0.018	0.020	0.018	0.019	0.019	20,907,796
2022-03-31	0.016	0.018	0.016	0.017	0.017	9,733,075
2022-03-30	0.016	0.017	0.016	0.016	0.016	14,425,948
2022-03-29	0.016	0.017	0.014	0.016	0.016	46,723,110
2022-03-28	0.018	0.018	0.016	0.016	0.016	10,746,368
2022-03-25	0.017	0.018	0.016	0.018	0.018	30,588,821
2022-03-24	0.013	0.016	0.013	0.016	0.016	38,978,028
2022-03-23	0.012	0.012	0.012	0.012	0.012	0
2022-03-22	0.012	0.012	0.012	0.012	0.012	0
2022-03-21	0.012	0.012	0.012	0.012	0.012	0
2022-03-18	0.012	0.012	0.012	0.012	0.012	0
2022-03-17	0.012	0.012	0.012	0.012	0.012	0
2022-03-16	0.013	0.013	0.012	0.012	0.012	8,048,520
2022-03-15	0.013	0.013	0.012	0.013	0.013	23,460,360
2022-03-14	0.013	0.015	0.013	0.014	0.014	4,179,332
2022-03-11	0.015	0.015	0.014	0.014	0.014	8,146,192
2022-03-10	0.014	0.015	0.014	0.015	0.015	5,640,929
2022-03-09	0.012	0.014	0.012	0.014	0.014	5,527,609
2022-03-08	0.012	0.012	0.012	0.012	0.012	435,273
2022-03-07	0.012	0.013	0.012	0.012	0.012	13,686,701
2022-03-04	0.013	0.013	0.012	0.012	0.012	9,428,123
2022-03-03	0.013	0.015	0.012	0.013	0.013	17,653,118
2022-03-02	0.013	0.014	0.013	0.013	0.013	18,269,854
2022-03-01	0.014	0.014	0.014	0.014	0.014	0
2022-02-28	0.014	0.014	0.014	0.014	0.014	0
2022-02-25	0.014	0.015	0.013	0.014	0.014	26,706,512
2022-02-24	0.019	0.019	0.015	0.015	0.015	13,386,044
2022-02-23	0.018	0.019	0.018	0.018	0.018	3,606,338
2022-02-22	0.019	0.019	0.017	0.017	0.017	9,927,027
2022-02-21	0.020	0.021	0.019	0.020	0.020	8,565,038
2022-02-18	0.020	0.021	0.020	0.021	0.021	4,920,593
2022-02-17	0.021	0.021	0.020	0.021	0.021	2,481,957
2022-02-16	0.021	0.022	0.021	0.021	0.021	3,451,538
2022-02-15	0.020	0.021	0.020	0.020	0.020	4,878,574
2022-02-14	0.021	0.021	0.020	0.020	0.020	4,326,012
2022-02-11	0.023	0.024	0.021	0.021	0.021	8,701,839
2022-02-10	0.024	0.026	0.023	0.023	0.023	29,685,074
2022-02-09	0.020	0.021	0.020	0.021	0.021	1,733,588
2022-02-08	0.020	0.020	0.019	0.019	0.019	2,556,930
2022-02-07	0.022	0.022	0.019	0.019	0.019	13,805,320
2022-02-04	0.022	0.022	0.021	0.021	0.021	1,185,712
2022-02-03	0.021	0.023	0.021	0.021	0.021	6,789,965
2022-02-02	0.021	0.022	0.020	0.022	0.022	5,118,608
2022-02-01	0.019	0.020	0.019	0.020	0.020	3,384,559
2022-01-31	0.021	0.021	0.019	0.019	0.019	5,784,293
2022-01-28	0.018	0.020	0.018	0.020	0.020	10,309,049

← NewerPage 20 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.