Volt Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.021	0.021	0.018	0.018	0.018	12,625,150
2022-01-25	0.021	0.022	0.020	0.020	0.020	12,785,415
2022-01-24	0.023	0.023	0.020	0.021	0.021	18,824,480
2022-01-21	0.027	0.027	0.022	0.023	0.023	33,310,745
2022-01-20	0.027	0.030	0.026	0.026	0.026	23,546,305
2022-01-19	0.027	0.027	0.025	0.027	0.027	8,204,118
2022-01-18	0.026	0.027	0.026	0.027	0.027	8,357,844
2022-01-17	0.027	0.027	0.025	0.025	0.025	8,065,366
2022-01-14	0.027	0.027	0.026	0.026	0.026	1,568,139
2022-01-13	0.027	0.029	0.027	0.027	0.027	5,518,547
2022-01-12	0.028	0.028	0.027	0.027	0.027	4,876,430
2022-01-11	0.028	0.029	0.028	0.028	0.028	5,363,483
2022-01-10	0.029	0.029	0.028	0.029	0.029	1,508,163
2022-01-07	0.029	0.029	0.028	0.029	0.029	2,189,363
2022-01-06	0.030	0.030	0.028	0.029	0.029	3,628,356
2022-01-05	0.029	0.030	0.028	0.029	0.029	6,486,247
2022-01-04	0.028	0.030	0.028	0.029	0.029	6,747,064
2021-12-31	0.028	0.029	0.028	0.028	0.028	1,115,538
2021-12-30	0.028	0.029	0.028	0.029	0.029	3,749,781
2021-12-29	0.027	0.028	0.027	0.027	0.027	3,387,666
2021-12-24	0.027	0.027	0.026	0.026	0.026	321,653
2021-12-23	0.025	0.027	0.025	0.026	0.026	4,375,338
2021-12-22	0.026	0.026	0.025	0.025	0.025	1,770,986
2021-12-21	0.026	0.026	0.025	0.025	0.025	3,572,761
2021-12-20	0.027	0.027	0.026	0.027	0.027	3,935,231
2021-12-17	0.026	0.026	0.025	0.025	0.025	2,512,799
2021-12-16	0.025	0.026	0.024	0.026	0.026	5,000,904
2021-12-15	0.026	0.026	0.024	0.024	0.024	2,946,132
2021-12-14	0.027	0.027	0.025	0.025	0.025	3,125,445
2021-12-13	0.025	0.027	0.025	0.026	0.026	2,943,622
2021-12-10	0.026	0.027	0.025	0.025	0.025	3,790,993
2021-12-09	0.026	0.027	0.026	0.026	0.026	1,865,419
2021-12-08	0.028	0.028	0.026	0.026	0.026	2,037,550
2021-12-07	0.027	0.028	0.027	0.028	0.028	1,189,659
2021-12-06	0.029	0.029	0.026	0.026	0.026	7,720,692
2021-12-03	0.028	0.028	0.027	0.027	0.027	2,155,745
2021-12-02	0.029	0.029	0.027	0.028	0.028	2,654,145
2021-12-01	0.028	0.028	0.028	0.028	0.028	2,675,333
2021-11-30	0.028	0.029	0.028	0.028	0.028	3,815,307
2021-11-29	0.028	0.029	0.028	0.028	0.028	10,919,588
2021-11-26	0.029	0.030	0.028	0.028	0.028	6,885,100
2021-11-25	0.029	0.029	0.028	0.029	0.029	3,705,077
2021-11-24	0.029	0.030	0.028	0.029	0.029	4,356,328
2021-11-23	0.028	0.029	0.028	0.028	0.028	2,850,685
2021-11-22	0.029	0.029	0.027	0.027	0.027	5,194,290
2021-11-19	0.029	0.030	0.027	0.027	0.027	10,205,758
2021-11-18	0.031	0.032	0.029	0.029	0.029	30,898,750
2021-11-17	0.026	0.026	0.026	0.026	0.026	0
2021-11-16	0.026	0.026	0.026	0.026	0.026	0
2021-11-15	0.028	0.029	0.026	0.026	0.026	16,922,193
2021-11-12	0.029	0.029	0.027	0.028	0.028	4,064,835
2021-11-11	0.028	0.029	0.028	0.028	0.028	2,665,349
2021-11-10	0.029	0.030	0.028	0.028	0.028	1,518,161
2021-11-09	0.030	0.030	0.029	0.029	0.029	3,314,369
2021-11-08	0.029	0.030	0.028	0.028	0.028	7,037,008
2021-11-05	0.028	0.028	0.026	0.028	0.028	6,944,220
2021-11-04	0.028	0.028	0.027	0.028	0.028	4,681,723
2021-11-03	0.027	0.028	0.027	0.027	0.027	7,580,291
2021-11-02	0.029	0.029	0.027	0.027	0.027	7,711,527
2021-11-01	0.029	0.030	0.028	0.029	0.029	8,411,980

← NewerPage 21 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.