Volt Resources Limited (VRC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0060

+0.0010

(+20.00%)

At close: 10:35AM 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
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,501
23 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	54,265
22 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,697,681
19 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	470,588
18 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	923,727
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	493,393
15 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	2,853,384
12 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,719,518
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	220,000
10 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	635,149
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	66,667
05 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	461,540
04 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	4,116,662
03 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	300,000
02 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	905,782
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
26 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	110,000
25 Mar 2024	0.0055	0.0060	0.0050	0.0050	0.0050	2,021,054
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
21 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	605,857
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,875,000
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,932,055
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,000
11 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	534,522
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	24,166
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	149,821
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	700,000
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	125,000
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	44,597
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	450,236
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,111,111
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,232
22 Feb 2024	0.0055	0.0060	0.0050	0.0060	0.0060	2,337,567
21 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,750,000
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
19 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	610,500
16 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	175,000
15 Feb 2024	0.0055	0.0055	0.0050	0.0050	0.0050	88,136
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
12 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	818,467
09 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,155,319
08 Feb 2024	0.0045	0.0050	0.0040	0.0040	0.0040	550,018
07 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	920,249
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	332,667
05 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	8,032,702
02 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	439,833
01 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,408,000
31 Jan 2024	0.0050	0.0055	0.0050	0.0050	0.0050	5,449,791
30 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,036,797
29 Jan 2024	0.0065	0.0065	0.0060	0.0060	0.0060	682,000
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,156,155
24 Jan 2024	0.0065	0.0065	0.0060	0.0060	0.0060	1,371,428
23 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	7,205,556
22 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	8,830,468
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	35,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	14,286
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	932,810
12 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,846,999
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	171,428
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	328,856
09 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	330,000
08 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	413,761
05 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	113,175
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0060	0.0065	0.0060	0.0065	0.0065	521,016
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	89,048
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	240,886
27 Dec 2023	0.0065	0.0070	0.0065	0.0070	0.0070	60,000
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	105,631
21 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	100,000
20 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	860,740
19 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,824,000
18 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,035,714
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	170,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	5,427,008
12 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	17,006,010
11 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,595,208
08 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,026,286
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	265,891
01 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	187,000
30 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	376,928
29 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,063,656
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6509+0.0009(+0.13%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.31-0.50(-0.60%)

GOLD2,337.80-0.60(-0.03%)

Bitcoin AUD97,597.77-2,450.42(-2.45%)

Volt Resources Limited (VRC.XA)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6509
+0.0009(+0.13%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.31
-0.50(-0.60%)

GOLD
2,337.80
-0.60(-0.03%)

Bitcoin AUD
97,597.77
-2,450.42(-2.45%)