Strata Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.016	0.016	0.016	0.016	0.016	0
2026-10-22	0.016	0.016	0.016	0.016	0.016	0
2026-10-21	0.016	0.016	0.016	0.016	0.016	263
2026-10-20	0.015	0.015	0.015	0.015	0.015	71,025
2026-10-19	0.015	0.015	0.015	0.015	0.015	12,896
2026-10-16	0.016	0.016	0.016	0.016	0.016	0
2026-10-15	0.016	0.016	0.016	0.016	0.016	0
2026-10-14	0.015	0.016	0.014	0.016	0.016	1,618,362
2026-10-13	0.014	0.015	0.014	0.015	0.015	12,910
2026-10-12	0.015	0.015	0.014	0.014	0.014	328,954
2026-10-09	0.014	0.015	0.014	0.015	0.015	294,421
2026-10-08	0.014	0.015	0.014	0.015	0.015	213,979
2026-10-07	0.014	0.014	0.013	0.013	0.013	334,374
2026-10-06	0.015	0.015	0.015	0.015	0.015	10,000
2026-10-05	0.015	0.015	0.014	0.014	0.014	324,738
2026-10-02	0.015	0.015	0.014	0.014	0.014	204,857
2026-10-01	0.014	0.014	0.014	0.014	0.014	31,824
2026-09-30	0.014	0.014	0.013	0.013	0.013	1,455,020
2026-09-29	0.015	0.015	0.015	0.015	0.015	409,001
2026-09-28	0.016	0.016	0.016	0.016	0.016	200,000
2026-09-25	0.015	0.015	0.015	0.015	0.015	0
2026-09-24	0.015	0.015	0.015	0.015	0.015	501,000
2026-09-23	0.015	0.016	0.015	0.015	0.015	564,230
2026-09-22	0.016	0.016	0.016	0.016	0.016	51,910
2026-09-21	0.015	0.015	0.015	0.015	0.015	82,263
2026-09-18	0.016	0.016	0.015	0.016	0.016	141,251
2026-09-17	0.016	0.016	0.016	0.016	0.016	250,000
2026-09-16	0.016	0.016	0.016	0.016	0.016	953,700
2026-09-15	0.017	0.017	0.017	0.017	0.017	200,000
2026-09-14	0.018	0.018	0.017	0.017	0.017	149,000
2026-09-11	0.018	0.018	0.018	0.018	0.018	520,502
2026-09-10	0.019	0.019	0.019	0.019	0.019	2,556
2026-09-09	0.019	0.019	0.019	0.019	0.019	257,591
2026-09-08	0.019	0.019	0.018	0.018	0.018	100,980
2026-09-07	0.019	0.019	0.019	0.019	0.019	0
2026-09-04	0.019	0.019	0.019	0.019	0.019	9,900
2026-09-03	0.019	0.019	0.019	0.019	0.019	0
2026-09-02	0.019	0.019	0.019	0.019	0.019	517
2026-09-01	0.020	0.020	0.018	0.019	0.019	112,406
2026-08-31	0.019	0.019	0.019	0.019	0.019	21,694
2026-08-28	0.019	0.020	0.019	0.019	0.019	330,287
2026-08-27	0.018	0.019	0.018	0.019	0.019	130,808
2026-08-26	0.018	0.018	0.018	0.018	0.018	279
2026-08-25	0.019	0.019	0.018	0.018	0.018	300,414
2026-08-24	0.019	0.019	0.019	0.019	0.019	80,000
2026-08-21	0.017	0.017	0.017	0.017	0.017	13,560
2026-08-20	0.017	0.017	0.017	0.017	0.017	60,710
2026-08-19	0.017	0.017	0.016	0.016	0.016	765,484
2026-08-18	0.017	0.017	0.017	0.017	0.017	0
2026-08-17	0.017	0.017	0.017	0.017	0.017	103,109
2026-08-14	0.018	0.018	0.018	0.018	0.018	10,000
2026-08-13	0.017	0.017	0.017	0.017	0.017	0
2026-08-12	0.017	0.017	0.017	0.017	0.017	0
2026-08-11	0.018	0.018	0.017	0.017	0.017	865,735
2026-08-10	0.018	0.018	0.018	0.018	0.018	124,501
2026-08-07	0.016	0.016	0.016	0.016	0.016	0
2026-08-06	0.016	0.016	0.016	0.016	0.016	314,542
2026-08-05	0.018	0.018	0.018	0.018	0.018	375,499
2026-08-04	0.017	0.018	0.017	0.018	0.018	42,119
2026-08-03	0.018	0.018	0.016	0.017	0.017	993,202

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.