Volt Resources Limited (VRC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	6,292,841
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,080,255
22 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	4,067,169
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	130,650
18 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	5,933,088
17 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,522,631
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,076,687
15 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	9,799,610
12 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	912,852
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	251,308
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	847,698
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	962,002
08 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,098,437
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,166,981
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,639,474
03 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	970,849
02 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,400,703
28 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	881,578
27 Mar 2024	0.0055	0.0055	0.0050	0.0055	0.0055	1,230,497
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	778,647
22 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	370,456
21 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	144,700
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,500
19 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	150,127
18 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	352,200
15 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	581,559
14 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	525,750
13 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,010,000
12 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	564,659
11 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	257,000
08 Mar 2024	0.0050	0.0060	0.0050	0.0050	0.0050	652,652
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,341,057
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	928,194
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,666
01 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	678,700
29 Feb 2024	0.0060	0.0070	0.0060	0.0065	0.0065	520,058
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
27 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	200,000
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,071,699
23 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	414,315
22 Feb 2024	0.0050	0.0070	0.0050	0.0060	0.0060	11,310,755
21 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	203,645
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,818
19 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,667,532
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	756,665
15 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	481,689
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	191,629
13 Feb 2024	0.0055	0.0055	0.0050	0.0050	0.0050	103,333
12 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,509,168
09 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	459,681
08 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,334,178
07 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,817,427
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,785,336
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,824,775
02 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,214,885
01 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,248,011
31 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,361,541
30 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	23,684,126
29 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,178,560
25 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,147,154
24 Jan 2024	0.0065	0.0065	0.0060	0.0060	0.0060	723,952
23 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,943,447
22 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,550,817
19 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	431,923
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	614,925
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	61,299
12 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	944,146
11 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	3,886,996
10 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,525,704
09 Jan 2024	0.0065	0.0070	0.0060	0.0060	0.0060	1,450,000
08 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	172,451
05 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
04 Jan 2024	0.0070	0.0070	0.0065	0.0065	0.0065	129,242
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,033,303
02 Jan 2024	0.0070	0.0070	0.0060	0.0065	0.0065	787,666
29 Dec 2023	0.0060	0.0065	0.0060	0.0065	0.0065	499,436
28 Dec 2023	0.0060	0.0065	0.0060	0.0065	0.0065	466,423
27 Dec 2023	0.0060	0.0065	0.0060	0.0065	0.0065	263,812
22 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	317,311
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	107,000
20 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,118,515
19 Dec 2023	0.0070	0.0075	0.0070	0.0070	0.0070	4,049,526
18 Dec 2023	0.0070	0.0075	0.0070	0.0070	0.0070	1,514,536
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,389,746
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,932,913
13 Dec 2023	0.0080	0.0080	0.0065	0.0070	0.0070	4,484,291
12 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	34,807,327
11 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	659,331
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	296,578
05 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,071,428
04 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	530,616
01 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	855,007
30 Nov 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,320,343
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6541+0.0017(+0.27%)

OIL84.38+0.81(+0.97%)

GOLD2,357.70+15.20(+0.65%)

Bitcoin AUD97,755.12+1,286.95(+1.33%)

Volt Resources Limited (VRC.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6541
+0.0017(+0.27%)

OIL
84.38
+0.81(+0.97%)

GOLD
2,357.70
+15.20(+0.65%)

Bitcoin AUD
97,755.12
+1,286.95(+1.33%)