Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.023	0.023	0.023	0.023	0.023	150,000
2024-09-06	0.022	0.022	0.022	0.022	0.022	0
2024-09-05	0.023	0.023	0.022	0.022	0.022	207,459
2024-09-04	0.023	0.023	0.023	0.023	0.023	100,000
2024-09-03	0.024	0.025	0.024	0.025	0.025	450,411
2024-09-02	0.029	0.029	0.025	0.025	0.025	1,525,669
2024-08-30	0.022	0.038	0.022	0.028	0.028	11,187,997
2024-08-29	0.021	0.021	0.020	0.020	0.020	250,000
2024-08-28	0.023	0.023	0.023	0.023	0.023	0
2024-08-27	0.024	0.024	0.023	0.023	0.023	473,300
2024-08-26	0.025	0.025	0.025	0.025	0.025	3,234
2024-08-23	0.021	0.021	0.021	0.021	0.021	100,000
2024-08-22	0.022	0.022	0.022	0.022	0.022	0
2024-08-21	0.021	0.022	0.020	0.022	0.022	333,369
2024-08-20	0.020	0.020	0.020	0.020	0.020	99,991
2024-08-19	0.023	0.023	0.023	0.023	0.023	0
2024-08-16	0.023	0.023	0.023	0.023	0.023	0
2024-08-15	0.023	0.023	0.023	0.023	0.023	0
2024-08-14	0.023	0.023	0.023	0.023	0.023	0
2024-08-13	0.023	0.023	0.023	0.023	0.023	0
2024-08-12	0.020	0.023	0.020	0.023	0.023	534,749
2024-08-09	0.020	0.020	0.020	0.020	0.020	40,000
2024-08-08	0.022	0.022	0.022	0.022	0.022	73,000
2024-08-07	0.020	0.022	0.020	0.022	0.022	374,027
2024-08-06	0.020	0.020	0.020	0.020	0.020	0
2024-08-05	0.021	0.021	0.020	0.020	0.020	685,615
2024-08-02	0.022	0.022	0.021	0.021	0.021	394,379
2024-08-01	0.021	0.021	0.021	0.021	0.021	0
2024-07-31	0.021	0.021	0.021	0.021	0.021	0
2024-07-30	0.021	0.021	0.021	0.021	0.021	94,714
2024-07-29	0.026	0.026	0.026	0.026	0.026	10,000
2024-07-26	0.026	0.026	0.026	0.026	0.026	0
2024-07-25	0.025	0.026	0.021	0.026	0.026	2,581,785
2024-07-24	0.024	0.024	0.024	0.024	0.024	200,529
2024-07-23	0.026	0.026	0.026	0.026	0.026	1,305
2024-07-22	0.026	0.027	0.026	0.026	0.026	122,017
2024-07-19	0.025	0.026	0.025	0.026	0.026	98,399
2024-07-18	0.025	0.025	0.025	0.025	0.025	126,959
2024-07-17	0.023	0.030	0.023	0.025	0.025	1,380,009
2024-07-16	0.024	0.024	0.024	0.024	0.024	0
2024-07-15	0.024	0.024	0.024	0.024	0.024	0
2024-07-12	0.024	0.024	0.024	0.024	0.024	25,000
2024-07-11	0.022	0.022	0.022	0.022	0.022	282,186
2024-07-10	0.022	0.022	0.022	0.022	0.022	0
2024-07-09	0.022	0.022	0.022	0.022	0.022	67,090
2024-07-08	0.022	0.022	0.022	0.022	0.022	292,276
2024-07-05	0.024	0.024	0.024	0.024	0.024	0
2024-07-04	0.024	0.024	0.024	0.024	0.024	41,666
2024-07-03	0.024	0.024	0.024	0.024	0.024	85,096
2024-07-02	0.024	0.024	0.024	0.024	0.024	16,666
2024-07-01	0.024	0.024	0.024	0.024	0.024	0
2024-06-28	0.021	0.024	0.021	0.024	0.024	257,343
2024-06-27	0.022	0.022	0.021	0.021	0.021	335,160
2024-06-26	0.025	0.026	0.023	0.023	0.023	270,479
2024-06-25	0.023	0.023	0.023	0.023	0.023	21,300
2024-06-24	0.024	0.024	0.023	0.023	0.023	6,500
2024-06-21	0.024	0.024	0.024	0.024	0.024	25,000
2024-06-20	0.023	0.023	0.023	0.023	0.023	0
2024-06-19	0.024	0.024	0.023	0.023	0.023	249,161
2024-06-18	0.025	0.025	0.025	0.025	0.025	10,000

← NewerPage 10 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.