Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.018	0.019	0.018	0.019	0.019	142,000
2026-07-30	0.019	0.019	0.018	0.018	0.018	665,024
2026-07-29	0.019	0.019	0.019	0.019	0.019	1,404,930
2026-07-28	0.018	0.018	0.018	0.018	0.018	0
2026-07-27	0.018	0.018	0.018	0.018	0.018	882,527
2026-07-24	0.017	0.018	0.017	0.018	0.018	417,079
2026-07-23	0.018	0.018	0.017	0.017	0.017	16,010
2026-07-22	0.018	0.018	0.018	0.018	0.018	137,449
2026-07-21	0.017	0.017	0.017	0.017	0.017	1,091
2026-07-20	0.018	0.018	0.017	0.017	0.017	275,565
2026-07-17	0.018	0.018	0.018	0.018	0.018	1,078,041
2026-07-16	0.018	0.019	0.018	0.018	0.018	1,993,128
2026-07-15	0.018	0.018	0.018	0.018	0.018	500,000
2026-07-14	0.016	0.018	0.016	0.016	0.016	1,068,658
2026-07-13	0.016	0.016	0.016	0.016	0.016	240,057
2026-07-10	0.016	0.016	0.016	0.016	0.016	393,000
2026-07-09	0.017	0.017	0.015	0.016	0.016	1,088,389
2026-07-08	0.017	0.017	0.017	0.017	0.017	0
2026-07-07	0.019	0.019	0.017	0.017	0.017	104,000
2026-07-06	0.016	0.019	0.016	0.019	0.019	344,960
2026-07-03	0.016	0.017	0.016	0.017	0.017	350,350
2026-07-02	0.016	0.016	0.016	0.016	0.016	0
2026-07-01	0.016	0.016	0.016	0.016	0.016	147,690
2026-06-30	0.016	0.016	0.015	0.016	0.016	817,454
2026-06-29	0.015	0.016	0.015	0.016	0.016	2,269,430
2026-06-26	0.015	0.015	0.014	0.015	0.015	198,434
2026-06-25	0.017	0.017	0.015	0.015	0.015	3,030,710
2026-06-24	0.018	0.018	0.017	0.017	0.017	729,235
2026-06-23	0.018	0.019	0.018	0.018	0.018	1,530,293
2026-06-22	0.017	0.017	0.017	0.017	0.017	258,494
2026-06-19	0.018	0.018	0.018	0.018	0.018	220,126
2026-06-18	0.018	0.019	0.017	0.017	0.017	1,901,357
2026-06-17	0.018	0.018	0.018	0.018	0.018	144,645
2026-06-16	0.019	0.019	0.019	0.019	0.019	688,241
2026-06-15	0.019	0.019	0.019	0.019	0.019	1,133,180
2026-06-12	0.018	0.019	0.018	0.019	0.019	1,938,969
2026-06-11	0.016	0.017	0.016	0.017	0.017	1,332,906
2026-06-10	0.017	0.017	0.015	0.016	0.016	2,054,366
2026-06-09	0.017	0.017	0.016	0.016	0.016	1,865,744
2026-06-05	0.018	0.018	0.017	0.017	0.017	2,048,050
2026-06-04	0.016	0.017	0.016	0.016	0.016	534,581
2026-06-03	0.016	0.018	0.016	0.016	0.016	3,437,547
2026-06-02	0.018	0.018	0.017	0.017	0.017	868,522
2026-06-01	0.015	0.020	0.015	0.017	0.017	7,459,491
2026-05-29	0.015	0.015	0.015	0.015	0.015	0
2026-05-28	0.015	0.015	0.015	0.015	0.015	0
2026-05-27	0.014	0.015	0.013	0.015	0.015	5,496,312
2026-05-26	0.017	0.017	0.013	0.014	0.014	2,572,452
2026-05-25	0.016	0.017	0.016	0.017	0.017	530,153
2026-05-22	0.016	0.016	0.015	0.016	0.016	1,027,032
2026-05-21	0.017	0.017	0.016	0.016	0.016	846,468
2026-05-20	0.020	0.020	0.017	0.017	0.017	2,766,577
2026-05-19	0.015	0.020	0.015	0.020	0.020	3,853,777
2026-05-18	0.018	0.018	0.016	0.016	0.016	4,625,556
2026-05-15	0.020	0.020	0.019	0.019	0.019	85,482
2026-05-14	0.019	0.019	0.019	0.019	0.019	461,322
2026-05-13	0.018	0.019	0.018	0.019	0.019	299,535
2026-05-12	0.020	0.020	0.019	0.019	0.019	1,187,000
2026-05-11	0.020	0.020	0.018	0.019	0.019	1,367,988
2026-05-08	0.019	0.020	0.019	0.020	0.020	128,122

← NewerPage 2 of 22 · 1,272 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.