NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Fellow meme darling AMC's shares are up over 20% premarket alongside the move

Voltage Metals Corp. (VOLT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 11:09AM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	141,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	191,000
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	22,005
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,870
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,245
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400,000
May 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	124,000
May 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	498,000
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
May 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	52,007
May 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	165,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	99,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,333
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	30,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,046
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,164
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,619
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	153,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Feb 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,660
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,336
Feb 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	26,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	298,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	186,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	152,000
Jan 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	65,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	347,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	382,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,619
Jan 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,500
Jan 10, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	578,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7339+0.0000(+0.00%)

CRUDE OIL76.58-0.41(-0.53%)

Bitcoin CAD94,778.32+2,172.39(+2.35%)

NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Voltage Metals Corp. (VOLT.CN)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7339
+0.0000(+0.00%)

CRUDE OIL
76.58
-0.41(-0.53%)

Bitcoin CAD
94,778.32
+2,172.39(+2.35%)