ASX - Delayed Quote AUD

Volt Resources Limited (VRC.AX)

0.0050
+0.0010
+(25.00%)
At close: 1:56:03 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20250.00400.00500.00400.00500.0050547,575
Jun 3, 20250.00300.00400.00300.00400.0040725,962
Jun 2, 20250.00400.00400.00400.00400.00401,896,263
May 30, 20250.00500.00500.00400.00500.00502,644,410
May 29, 20250.00400.00400.00400.00400.004016,948
May 28, 20250.00400.00400.00400.00400.00404,399,515
May 27, 20250.00400.00400.00400.00400.00401,177,185
May 26, 20250.00400.00400.00400.00400.00401,930,513
May 23, 20250.00500.00500.00500.00500.00501,408,416
May 22, 20250.00500.00500.00500.00500.0050-
May 21, 20250.00500.00500.00500.00500.0050-
May 20, 20250.00500.00500.00500.00500.0050-
May 19, 20250.00500.00500.00500.00500.0050-
May 16, 20250.00500.00500.00500.00500.0050503,543
May 15, 20250.00500.00500.00500.00500.00506,008,437
May 14, 20250.00600.00600.00500.00500.00501,379,237
May 13, 20250.00500.00600.00500.00500.0050351,639
May 12, 20250.00600.00600.00500.00500.00507,628,371
May 9, 20250.00500.00550.00500.00500.005012,660,439
May 8, 20250.00400.00500.00400.00500.00501,105,109
May 7, 20250.00500.00500.00400.00400.00401,000,440
May 6, 20250.00500.00500.00400.00500.00501,276,633
May 5, 20250.00500.00500.00500.00500.00505,358,800
May 2, 20250.00500.00500.00450.00500.00505,982,200
May 1, 20250.00500.00500.00400.00400.0040766,467
Apr 30, 20250.00400.00450.00400.00450.00451,519,587
Apr 29, 20250.00400.00450.00400.00450.00451,288,676
Apr 28, 20250.00450.00450.00400.00450.00452,192,972
Apr 24, 20250.00400.00400.00400.00400.004050,000
Apr 23, 20250.00400.00400.00400.00400.0040577,665
Apr 22, 20250.00500.00500.00400.00500.00507,158,014
Apr 17, 20250.00400.00450.00400.00450.0045282,000
Apr 16, 20250.00500.00500.00500.00500.0050764,233
Apr 15, 20250.00400.00400.00400.00400.00402,968,848
Apr 14, 20250.00400.00500.00400.00500.00509,313,457
Apr 11, 20250.00400.00400.00400.00400.0040689,450
Apr 10, 20250.00500.00500.00450.00450.00451,946,887
Apr 9, 20250.00450.00450.00450.00450.0045200,000
Apr 8, 20250.00400.00450.00400.00450.00454,253,974
Apr 7, 20250.00400.00400.00400.00400.00401,022,737
Apr 4, 20250.00500.00500.00400.00400.0040450,000
Apr 3, 20250.00500.00500.00400.00400.0040635,000
Apr 2, 20250.00450.00500.00450.00500.0050498,762
Apr 1, 20250.00500.00500.00500.00500.0050-
Mar 31, 20250.00450.00500.00450.00500.0050976,108
Mar 28, 20250.00500.00500.00500.00500.0050397,156
Mar 27, 20250.00500.00500.00450.00450.00451,882,876
Mar 26, 20250.00450.00500.00400.00500.00501,147,648
Mar 25, 20250.00500.00500.00450.00450.00451,402,548
Mar 24, 20250.00500.00500.00400.00400.0040369,496
Mar 21, 20250.00400.00450.00400.00450.0045467,777
Mar 20, 20250.00450.00450.00400.00400.00401,661,500
Mar 19, 20250.00400.00500.00400.00500.00506,441,988
Mar 18, 20250.00400.00500.00400.00450.00455,213,205
Mar 17, 20250.00450.00450.00450.00450.0045325,000
Mar 14, 20250.00500.00500.00400.00450.00454,991,310
Mar 13, 20250.00400.00400.00350.00400.0040634,346
Mar 12, 20250.00400.00400.00400.00400.00401,140,948
Mar 11, 20250.00400.00400.00400.00400.0040250,344
Mar 10, 20250.00400.00450.00400.00400.00402,112,141
Mar 7, 20250.00500.00500.00500.00500.005075,000
Mar 6, 20250.00400.00500.00400.00500.00502,900,219
Mar 5, 20250.00400.00500.00400.00400.00403,658,508
Mar 4, 20250.00400.00500.00400.00400.00406,613,157
Mar 3, 20250.00400.00450.00400.00400.004011,156,519
Feb 28, 20250.00500.00500.00450.00450.00452,356,733
Feb 27, 20250.00500.00500.00400.00400.004012,282,015
Feb 26, 20250.00350.00500.00350.00500.005060,885,415
Feb 25, 20250.00400.00400.00350.00350.0035750,000
Feb 24, 20250.00350.00350.00300.00300.0030176,951
Feb 21, 20250.00400.00400.00400.00400.004077,762
Feb 20, 20250.00400.00400.00300.00300.00303,800,266
Feb 19, 20250.00300.00350.00300.00350.0035814,506
Feb 18, 20250.00300.00300.00300.00300.0030418,382
Feb 17, 20250.00400.00400.00300.00350.0035399,020
Feb 14, 20250.00400.00400.00400.00400.00404,200,000
Feb 13, 20250.00400.00400.00400.00400.0040105,000
Feb 12, 20250.00350.00350.00350.00350.0035-
Feb 11, 20250.00350.00350.00350.00350.0035625,000
Feb 10, 20250.00350.00350.00350.00350.0035400,000
Feb 7, 20250.00350.00350.00350.00350.0035334,075
Feb 6, 20250.00300.00300.00300.00300.003018,585
Feb 5, 20250.00400.00400.00300.00300.0030755,252
Feb 4, 20250.00300.00300.00300.00300.0030800,270
Feb 3, 20250.00300.00300.00300.00300.00301,007,024
Jan 31, 20250.00300.00300.00300.00300.00301,739,999
Jan 30, 20250.00300.00300.00300.00300.00308,968,297
Jan 29, 20250.00350.00350.00350.00350.0035650,000
Jan 28, 20250.00400.00400.00300.00300.00303,505,924
Jan 24, 20250.00350.00350.00350.00350.00351,636,223
Jan 23, 20250.00300.00300.00300.00300.003034,723
Jan 22, 20250.00350.00350.00300.00300.00305,883,227
Jan 21, 20250.00300.00350.00300.00300.00303,602,837
Jan 20, 20250.00300.00300.00300.00300.0030-
Jan 17, 20250.00300.00300.00300.00300.0030196,179
Jan 16, 20250.00300.00300.00300.00300.0030500,000
Jan 15, 20250.00300.00300.00300.00300.0030190,776
Jan 14, 20250.00300.00300.00300.00300.0030-
Jan 13, 20250.00300.00300.00300.00300.0030-
Jan 10, 20250.00300.00300.00300.00300.00301,014,189
Jan 9, 20250.00300.00300.00300.00300.003060,000
Jan 8, 20250.00300.00300.00300.00300.00302,191,448
Jan 7, 20250.00350.00350.00300.00300.0030580,596
Jan 6, 20250.00300.00300.00300.00300.0030816,400
Jan 3, 20250.00300.00350.00300.00300.00301,636,657
Jan 2, 20250.00300.00350.00300.00350.0035742,500
Dec 31, 20240.00300.00300.00300.00300.0030345,829
Dec 30, 20240.00300.00350.00300.00350.00351,500,000
Dec 27, 20240.00300.00300.00300.00300.0030609
Dec 24, 20240.00300.00300.00300.00300.0030-
Dec 23, 20240.00300.00300.00300.00300.0030284
Dec 20, 20240.00300.00300.00300.00300.0030100,000
Dec 19, 20240.00300.00300.00300.00300.00301,850,772
Dec 18, 20240.00400.00400.00300.00400.00406,816,703
Dec 17, 20240.00350.00400.00350.00400.0040722,403
Dec 16, 20240.00300.00300.00300.00300.0030-
Dec 13, 20240.00300.00300.00300.00300.003019,333,809
Dec 12, 20240.00300.00300.00300.00300.003022,644,067
Dec 11, 20240.00400.00400.00300.00300.003039,778,590
Dec 10, 20240.00300.00400.00300.00400.0040211,790
Dec 9, 20240.00300.00350.00300.00350.00352,910,763
Dec 6, 20240.00400.00400.00400.00400.00401,000,000
Dec 5, 20240.00400.00400.00300.00300.0030272,462
Dec 4, 20240.00300.00350.00300.00350.003560,000
Dec 3, 20240.00350.00350.00350.00350.00357,743
Dec 2, 20240.00400.00400.00400.00400.0040-
Nov 29, 20240.00400.00400.00400.00400.0040100,000
Nov 28, 20240.00400.00400.00350.00350.0035128,313
Nov 27, 20240.00300.00300.00300.00300.0030300,995
Nov 26, 20240.00300.00300.00300.00300.0030-
Nov 25, 20240.00400.00400.00300.00300.00301,580,457
Nov 22, 20240.00300.00400.00300.00400.00401,176,995
Nov 21, 20240.00300.00400.00300.00350.00351,104,463
Nov 20, 20240.00350.00350.00350.00350.003550,000
Nov 19, 20240.00350.00400.00350.00350.0035377,739
Nov 18, 20240.00300.00400.00300.00400.00401,651,560
Nov 15, 20240.00300.00300.00300.00300.003010,272
Nov 14, 20240.00300.00300.00300.00300.0030-
Nov 13, 20240.00400.00400.00300.00300.00301,728,687
Nov 12, 20240.00400.00400.00350.00400.0040959,925
Nov 11, 20240.00400.00400.00350.00400.00402,422,262
Nov 8, 20240.00400.00400.00400.00400.0040402,183
Nov 7, 20240.00400.00400.00400.00400.004034,867
Nov 6, 20240.00400.00400.00400.00400.0040416,399
Nov 5, 20240.00300.00400.00300.00400.00402,762,342
Nov 4, 20240.00400.00400.00350.00400.00402,145,033
Nov 1, 20240.00400.00400.00400.00400.0040838,180
Oct 31, 20240.00400.00400.00400.00400.00401,530,364
Oct 30, 20240.00400.00400.00400.00400.0040878,078
Oct 29, 20240.00400.00450.00400.00400.0040236,186
Oct 28, 20240.00400.00400.00400.00400.0040-
Oct 25, 20240.00400.00400.00400.00400.0040767,715
Oct 24, 20240.00400.00400.00400.00400.0040434,710
Oct 23, 20240.00400.00400.00400.00400.00401,125,492
Oct 22, 20240.00400.00400.00400.00400.0040134,562
Oct 21, 20240.00400.00400.00400.00400.0040140,100
Oct 18, 20240.00400.00400.00400.00400.0040-
Oct 17, 20240.00400.00400.00400.00400.0040137,504
Oct 16, 20240.00500.00500.00500.00500.0050100,180
Oct 15, 20240.00400.00500.00400.00500.00506,653,828
Oct 14, 20240.00400.00400.00350.00350.0035851,687
Oct 11, 20240.00400.00400.00400.00400.00404,287,500
Oct 10, 20240.00400.00400.00400.00400.0040670,352
Oct 9, 20240.00400.00400.00400.00400.0040-
Oct 8, 20240.00400.00400.00400.00400.00406,802
Oct 7, 20240.00300.00400.00300.00400.00402,789,593
Oct 4, 20240.00400.00400.00350.00350.0035552,631
Oct 3, 20240.00400.00400.00350.00400.00401,573,020
Oct 2, 20240.00400.00400.00300.00300.00302,251,123
Oct 1, 20240.00400.00400.00400.00400.0040446,259
Sep 30, 20240.00350.00350.00350.00350.0035300,000
Sep 27, 20240.00400.00400.00400.00400.0040250,000
Sep 26, 20240.00400.00400.00400.00400.0040100,000
Sep 25, 20240.00350.00350.00350.00350.003555,000
Sep 24, 20240.00400.00400.00300.00400.0040577,785
Sep 23, 20240.00500.00500.00400.00400.0040193,299
Sep 20, 20240.00400.00400.00400.00400.0040313,705
Sep 19, 20240.00400.00450.00400.00400.00401,137,890
Sep 18, 20240.00400.00400.00400.00400.004040,000
Sep 17, 20240.00400.00400.00400.00400.0040350,000
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.0040140,000
Sep 12, 20240.00500.00500.00400.00400.0040625,388
Sep 11, 20240.00400.00400.00400.00400.0040920,000
Sep 10, 20240.00400.00400.00400.00400.00401,788,271
Sep 9, 20240.00400.00500.00400.00400.0040918,615
Sep 6, 20240.00500.00500.00500.00500.0050-
Sep 5, 20240.00500.00500.00400.00500.00502,693,289
Sep 4, 20240.00400.00400.00400.00400.004030,000
Sep 3, 20240.00400.00400.00400.00400.0040957,238
Sep 2, 20240.00400.00400.00400.00400.00401,661,036
Aug 30, 20240.00400.00400.00350.00350.0035383,333
Aug 29, 20240.00400.00400.00400.00400.00402,351,250
Aug 28, 20240.00400.00400.00400.00400.00401,019,215
Aug 27, 20240.00350.00350.00350.00350.003555,070
Aug 26, 20240.00350.00350.00300.00300.0030136,528
Aug 23, 20240.00350.00350.00350.00350.003528,572
Aug 22, 20240.00350.00350.00350.00350.0035853,610
Aug 21, 20240.00400.00400.00350.00350.0035812,006
Aug 20, 20240.00400.00400.00350.00400.0040550,717
Aug 19, 20240.00350.00400.00300.00300.0030449,298
Aug 16, 20240.00400.00400.00400.00400.0040763,406
Aug 15, 20240.00400.00500.00400.00400.00404,164,281
Aug 14, 20240.00300.00300.00300.00300.0030-
Aug 13, 20240.00300.00300.00300.00300.0030-
Aug 12, 20240.00400.00400.00300.00300.00301,840,338
Aug 9, 20240.00400.00400.00400.00400.004011,450
Aug 8, 20240.00350.00400.00300.00400.00404,021,286
Aug 7, 20240.00400.00400.00350.00350.00351,700,000
Aug 6, 20240.00400.00400.00350.00400.0040608,849
Aug 5, 20240.00400.00400.00300.00400.00401,931,896
Aug 2, 20240.00400.00400.00400.00400.004031,388,494
Aug 1, 20240.00500.00500.00450.00450.0045167,746
Jul 31, 20240.00500.00500.00400.00500.0050778,564
Jul 30, 20240.00400.00450.00400.00400.00408,204,556
Jul 29, 20240.00500.00500.00450.00500.0050742,833
Jul 26, 20240.00400.00450.00400.00400.0040351,979
Jul 25, 20240.00450.00500.00450.00500.0050290,320
Jul 24, 20240.00500.00500.00400.00400.00401,086,113
Jul 23, 20240.00400.00500.00400.00500.00502,247,709
Jul 22, 20240.00500.00500.00500.00500.0050100,000
Jul 19, 20240.00500.00500.00450.00500.00504,009,357
Jul 18, 20240.00500.00500.00400.00400.00402,263,000
Jul 17, 20240.00500.00500.00450.00450.00451,870,263
Jul 16, 20240.00600.00600.00500.00500.00501,879,385
Jul 15, 20240.00500.00500.00500.00500.00505,844,937
Jul 12, 20240.00500.00500.00400.00400.0040299,447
Jul 11, 20240.00400.00500.00400.00500.005090,000
Jul 10, 20240.00500.00500.00400.00450.00455,130,693
Jul 9, 20240.00400.00400.00400.00400.0040241
Jul 8, 20240.00400.00400.00400.00400.0040200,000
Jul 5, 20240.00500.00500.00450.00450.00451,215,000
Jul 4, 20240.00500.00500.00450.00500.0050754,907
Jul 3, 20240.00500.00500.00450.00500.00502,220,000
Jul 2, 20240.00450.00450.00450.00450.004525,000
Jul 1, 20240.00450.00450.00400.00400.0040128,520
Jun 28, 20240.00400.00500.00400.00500.00501,181,213
Jun 27, 20240.00400.00400.00400.00400.00401,539,625
Jun 26, 20240.00500.00500.00450.00450.0045783,375
Jun 25, 20240.00450.00500.00400.00500.0050777,394
Jun 24, 20240.00500.00500.00400.00500.00502,577,230
Jun 21, 20240.00500.00500.00450.00500.00501,258,000
Jun 20, 20240.00500.00500.00450.00450.0045821,915
Jun 19, 20240.00500.00600.00500.00600.00604,275,334
Jun 18, 20240.00450.00500.00450.00500.00509,914,817
Jun 17, 20240.00600.00600.00400.00400.004010,289,751
Jun 14, 20240.00500.00600.00500.00600.00603,662,701
Jun 13, 20240.00600.00600.00500.00500.00501,987,280
Jun 12, 20240.00600.00600.00500.00600.0060667,239
Jun 11, 20240.00500.00600.00500.00500.005010,344,906
Jun 7, 20240.00400.00450.00400.00400.00401,102,799
Jun 6, 20240.00500.00500.00500.00500.0050500,000
Jun 5, 20240.00500.00500.00450.00450.0045829,612
Jun 4, 20240.00500.00500.00450.00450.0045498,058

Related Tickers

5727.T Toho Titanium Co., Ltd.
1,105.00
+0.36%
 
KNI.AX Kuniko Limited
0.1200
-4.00%
 
CRI.AX Critica Limited
0.0180
-5.26%
 
BKT.AX Black Rock Mining Limited
0.0270
-3.57%
 
SYR.AX Syrah Resources Limited
0.2800
+5.66%