Volt Resources Limited (VRC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

+0.0010

(+20.00%)

At close: 04:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0050	0.0060	0.0040	0.0060	0.0060	3,961,575
May 02, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	3,075,998
May 01, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	2,153,093
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,041,234
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,347
Apr 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 24, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	6,292,841
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,080,255
Apr 22, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,067,169
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	130,650
Apr 18, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	5,933,088
Apr 17, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,522,631
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,076,687
Apr 15, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	9,799,610
Apr 12, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	912,852
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	251,308
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	847,698
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	962,002
Apr 08, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,098,437
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,166,981
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,639,474
Apr 03, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	970,849
Apr 02, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,400,703
Mar 28, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	881,578
Mar 27, 2024	0.0055	0.0055	0.0050	0.0055	0.0055	1,230,497
Mar 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 25, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	778,647
Mar 22, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	370,456
Mar 21, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	144,700
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,500
Mar 19, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	150,127
Mar 18, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	352,200
Mar 15, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	581,559
Mar 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	525,750
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,010,000
Mar 12, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	564,659
Mar 11, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	257,000
Mar 08, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	652,652
Mar 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
Mar 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,341,057
Mar 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	928,194
Mar 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,666
Mar 01, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	678,700
Feb 29, 2024	0.0060	0.0070	0.0060	0.0065	0.0065	520,058
Feb 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
Feb 27, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	200,000
Feb 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,071,699
Feb 23, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	414,315
Feb 22, 2024	0.0050	0.0070	0.0050	0.0060	0.0060	11,310,755
Feb 21, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	203,645
Feb 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,818
Feb 19, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,667,532
Feb 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	756,665
Feb 15, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	481,689
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	191,629
Feb 13, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	103,333
Feb 12, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,509,168
Feb 09, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	459,681
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,334,178
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,817,427
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,785,336
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,824,775
Feb 02, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,214,885
Feb 01, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,248,011
Jan 31, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,361,541
Jan 30, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	23,684,126
Jan 29, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,178,560
Jan 25, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,147,154
Jan 24, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	723,952
Jan 23, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,943,447
Jan 22, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,550,817
Jan 19, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	431,923
Jan 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
Jan 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	614,925
Jan 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	61,299
Jan 12, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	944,146
Jan 11, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	3,886,996
Jan 10, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,525,704
Jan 09, 2024	0.0065	0.0070	0.0060	0.0060	0.0060	1,450,000
Jan 08, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	172,451
Jan 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Jan 04, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	129,242
Jan 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,033,303
Jan 02, 2024	0.0070	0.0070	0.0060	0.0065	0.0065	787,666
Dec 29, 2023	0.0060	0.0065	0.0060	0.0065	0.0065	499,436
Dec 28, 2023	0.0060	0.0065	0.0060	0.0065	0.0065	466,423
Dec 27, 2023	0.0060	0.0065	0.0060	0.0065	0.0065	263,812
Dec 22, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	317,311
Dec 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	107,000
Dec 20, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,118,515
Dec 19, 2023	0.0070	0.0075	0.0070	0.0070	0.0070	4,049,526
Dec 18, 2023	0.0070	0.0075	0.0070	0.0070	0.0070	1,514,536
Dec 15, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,389,746
Dec 14, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,932,913
Dec 13, 2023	0.0080	0.0080	0.0065	0.0070	0.0070	4,484,291
Dec 12, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	34,807,327
Dec 11, 2023	0.0060	0.0070	0.0060	0.0060	0.0060	659,331
Dec 08, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
Dec 07, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,027.55+2,493.02(+2.95%)

Volt Resources Limited (VRC.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,027.55
+2,493.02(+2.95%)