Advertisement
U.S. Markets closed

Volt Lithium Corp. (I2D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.2730-0.0120 (-4.21%)
At close: 08:01AM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.27300.27300.27300.27300.2730-
Oct 24, 20240.30400.30400.28500.28500.285011,000
Oct 23, 20240.27700.30100.27700.30100.301018,800
Oct 22, 20240.26700.26700.26700.26700.2670-
Oct 21, 20240.26900.26900.26900.26900.2690-
Oct 18, 20240.28200.28200.28200.28200.2820-
Oct 17, 20240.26700.27900.26700.27900.2790300
Oct 16, 20240.25400.25600.25400.25600.25605,000
Oct 15, 20240.25900.25900.25900.25900.2590-
Oct 14, 20240.25700.25700.25700.25700.2570-
Oct 11, 20240.26200.26200.26200.26200.2620-
Oct 10, 20240.26300.26300.26300.26300.2630-
Oct 09, 20240.27000.27000.27000.27000.2700-
Oct 08, 20240.28000.28000.28000.28000.2800-
Oct 07, 20240.29500.29500.29100.29300.293013,000
Oct 04, 20240.29400.29400.29400.29400.2940-
Oct 03, 20240.31100.31100.31100.31100.3110-
Oct 02, 20240.30100.30100.30100.30100.3010-
Oct 01, 20240.30100.30100.30100.30100.3010-
Sep 30, 20240.32100.32100.32100.32100.3210-
Sep 27, 20240.30500.32700.30500.32700.327012,000
Sep 26, 20240.24200.24200.24200.24200.24205,000
Sep 25, 20240.24200.26300.24200.26300.26303,000
Sep 24, 20240.25200.25200.25200.25200.2520-
Sep 23, 20240.25500.25500.25500.25500.2550-
Sep 20, 20240.24500.24500.24500.24500.2450-
Sep 19, 20240.25200.25400.25200.25400.25405,000
Sep 18, 20240.26100.26100.26100.26100.2610-
Sep 17, 20240.26700.26700.26700.26700.2670-
Sep 16, 20240.25500.25500.25500.25500.2550-
Sep 13, 20240.27500.28300.27500.28300.28301,000
Sep 12, 20240.22000.24700.22000.24700.24701,000
Sep 11, 20240.20600.20600.20600.20600.2060-
Sep 10, 20240.23000.23000.23000.23000.23001,000
Sep 09, 20240.22200.22200.22200.22200.2220-
Sep 06, 20240.23400.24000.23400.24000.24001,000
Sep 05, 20240.24300.24300.24300.24300.2430-
Sep 04, 20240.25700.25700.25700.25700.2570-
Sep 03, 20240.27700.27700.27700.27700.2770-
Sep 02, 20240.27800.27800.27500.27500.2750-
Aug 30, 20240.27000.29900.27000.29900.29901,000
Aug 29, 20240.29100.29100.29100.29100.2910-
Aug 28, 20240.30900.30900.30900.30900.30901,000
Aug 27, 20240.31800.31800.31800.31800.3180-
Aug 26, 20240.27900.29900.27900.29900.29901,205
Aug 23, 20240.29000.31400.29000.31400.314010,000
Aug 22, 20240.27100.27100.27100.27100.2710-
Aug 21, 20240.26000.26000.26000.26000.2600-
Aug 20, 20240.26100.27200.25700.25700.25707,500
Aug 19, 20240.26100.26100.26100.26100.2610-
Aug 16, 20240.26900.26900.26900.26900.269010,500
Aug 15, 20240.25400.25400.25400.25400.2540-
Aug 14, 20240.26100.26100.26100.26100.2610-
Aug 13, 20240.26900.26900.25400.26200.26203,900
Aug 12, 20240.26900.27300.26900.27300.27305,000
Aug 09, 20240.26800.27700.26800.27700.27702,312
Aug 08, 20240.22600.22600.22600.22600.2260-
Aug 07, 20240.22900.22900.22900.22900.2290-
Aug 06, 20240.22900.23100.22000.22000.22008,891
Aug 05, 20240.22700.22700.22700.22700.2270-
Aug 02, 20240.26000.26000.26000.26000.2600-
Aug 01, 20240.25700.25700.25700.25700.2570-
Jul 31, 20240.27600.28200.27600.28200.28203,500
Jul 30, 20240.28000.28000.28000.28000.28005,000
Jul 29, 20240.27600.27600.27600.27600.27601,000
Jul 26, 20240.26300.26300.26300.26300.26301,000
Jul 25, 20240.27300.27300.27300.27300.2730-
Jul 24, 20240.27700.27700.25100.25100.25105,000
Jul 23, 20240.19700.19700.19700.19700.1970-
Jul 22, 20240.20700.20800.20700.20800.208014,200
Jul 19, 20240.21400.21400.20800.20800.208015,000
Jul 18, 20240.20700.20700.20700.20700.20701,400
Jul 17, 20240.15000.16250.15000.16250.162510,000
Jul 16, 20240.15700.15700.15700.15700.1570-
Jul 15, 20240.15500.15500.15500.15500.1550-
Jul 12, 20240.15450.15450.15450.15450.1545-
Jul 11, 20240.15200.15200.15150.15150.151526
Jul 10, 20240.14500.14500.14500.14500.1450-
Jul 09, 20240.14850.14850.14850.14850.1485-
Jul 08, 20240.15500.15500.15500.15500.1550-
Jul 05, 20240.17250.17250.17250.17250.1725-
Jul 04, 20240.14550.14550.14550.14550.1455-
Jul 03, 20240.13900.13900.13900.13900.1390-
Jul 02, 20240.14150.14150.14150.14150.1415-
Jul 01, 20240.14200.14200.14200.14200.1420-
Jun 28, 20240.15950.15950.15950.15950.1595-
Jun 27, 20240.14800.14800.14800.14800.1480-
Jun 26, 20240.13950.13950.13950.13950.1395-
Jun 25, 20240.14250.14250.14250.14250.1425-
Jun 24, 20240.13350.13350.13350.13350.1335-
Jun 21, 20240.12900.12900.12900.12900.1290-
Jun 20, 20240.12850.12850.12850.12850.1285-
Jun 19, 20240.12850.12850.12850.12850.1285-
Jun 18, 20240.13650.13650.13650.13650.1365-
Jun 17, 20240.13200.13200.13200.13200.1320-
Jun 14, 20240.12150.12150.12150.12150.1215-
Jun 13, 20240.12750.12750.12750.12750.1275-
Jun 12, 20240.14600.14600.14600.14600.1460-
Jun 11, 20240.14600.14600.14600.14600.1460-
Jun 10, 20240.14450.14450.14450.14450.1445-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...