Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.024	0.025	0.024	0.025	0.025	159,443
2024-06-14	0.023	0.025	0.023	0.024	0.024	95,195
2024-06-13	0.023	0.023	0.023	0.023	0.023	300,000
2024-06-12	0.023	0.023	0.023	0.023	0.023	62,162
2024-06-11	0.022	0.023	0.022	0.023	0.023	110,379
2024-06-07	0.024	0.024	0.023	0.023	0.023	772,302
2024-06-06	0.023	0.023	0.023	0.023	0.023	78,538
2024-06-05	0.023	0.025	0.023	0.025	0.025	148,998
2024-06-04	0.028	0.028	0.028	0.028	0.028	17,892
2024-06-03	0.029	0.029	0.029	0.029	0.029	0
2024-05-31	0.029	0.029	0.028	0.029	0.029	761,845
2024-05-30	0.028	0.029	0.028	0.029	0.029	813,543
2024-05-29	0.025	0.025	0.025	0.025	0.025	50,000
2024-05-28	0.024	0.024	0.021	0.021	0.021	166,021
2024-05-27	0.021	0.024	0.020	0.024	0.024	417,402
2024-05-24	0.022	0.022	0.021	0.021	0.021	239,263
2024-05-23	0.021	0.021	0.021	0.021	0.021	3,136
2024-05-22	0.023	0.023	0.023	0.023	0.023	168,831
2024-05-21	0.026	0.026	0.026	0.026	0.026	12,035
2024-05-20	0.028	0.028	0.028	0.028	0.028	0
2024-05-17	0.028	0.028	0.028	0.028	0.028	3,584
2024-05-16	0.027	0.028	0.027	0.028	0.028	23,125
2024-05-15	0.025	0.028	0.025	0.028	0.028	121,004
2024-05-14	0.023	0.025	0.023	0.025	0.025	236,169
2024-05-13	0.021	0.021	0.018	0.018	0.018	215,952
2024-05-10	0.020	0.020	0.020	0.020	0.020	0
2024-05-09	0.020	0.020	0.020	0.020	0.020	32,828
2024-05-08	0.018	0.020	0.018	0.020	0.020	97,980
2024-05-07	0.018	0.018	0.018	0.018	0.018	74,191
2024-05-06	0.018	0.018	0.018	0.018	0.018	155,809
2024-05-03	0.020	0.021	0.018	0.018	0.018	460,706
2024-05-02	0.020	0.020	0.020	0.020	0.020	0
2024-05-01	0.020	0.020	0.020	0.020	0.020	347,637
2024-04-30	0.022	0.022	0.022	0.022	0.022	60,000
2024-04-29	0.023	0.023	0.021	0.023	0.023	242,164
2024-04-26	0.022	0.024	0.022	0.023	0.023	626,388
2024-04-24	0.024	0.024	0.024	0.024	0.024	190,000
2024-04-23	0.024	0.024	0.024	0.024	0.024	20,000
2024-04-22	0.024	0.024	0.024	0.024	0.024	100,000
2024-04-19	0.024	0.024	0.024	0.024	0.024	46,418
2024-04-18	0.025	0.025	0.025	0.025	0.025	0
2024-04-17	0.025	0.025	0.025	0.025	0.025	100,000
2024-04-16	0.025	0.025	0.024	0.024	0.024	77,149
2024-04-15	0.024	0.024	0.024	0.024	0.024	0
2024-04-12	0.025	0.025	0.024	0.024	0.024	74,421
2024-04-11	0.026	0.026	0.026	0.026	0.026	74,618
2024-04-10	0.026	0.026	0.026	0.026	0.026	0
2024-04-09	0.026	0.027	0.026	0.026	0.026	249,497
2024-04-08	0.027	0.027	0.027	0.027	0.027	0
2024-04-05	0.027	0.027	0.027	0.027	0.027	0
2024-04-04	0.027	0.027	0.027	0.027	0.027	0
2024-04-03	0.030	0.030	0.027	0.027	0.027	183,974
2024-04-02	0.030	0.030	0.030	0.030	0.030	0
2024-03-28	0.029	0.030	0.029	0.030	0.030	139,007
2024-03-27	0.029	0.030	0.029	0.030	0.030	66,261
2024-03-26	0.030	0.030	0.029	0.029	0.029	31,842
2024-03-25	0.030	0.030	0.030	0.030	0.030	154,359
2024-03-22	0.030	0.030	0.030	0.030	0.030	7,185
2024-03-21	0.031	0.031	0.030	0.030	0.030	231,656
2024-03-20	0.030	0.030	0.030	0.030	0.030	120,000

← NewerPage 11 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.