Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.020	0.020	0.020	0.020	0.020	343,282
2026-05-06	0.020	0.020	0.020	0.020	0.020	173,228
2026-05-05	0.018	0.019	0.018	0.019	0.019	1,407,348
2026-05-04	0.022	0.023	0.020	0.020	0.020	4,119,856
2026-05-01	0.022	0.022	0.022	0.022	0.022	2,231
2026-04-30	0.022	0.022	0.022	0.022	0.022	10,000
2026-04-29	0.023	0.023	0.022	0.022	0.022	335,639
2026-04-28	0.023	0.023	0.023	0.023	0.023	854,811
2026-04-27	0.024	0.024	0.024	0.024	0.024	98,200
2026-04-24	0.022	0.024	0.022	0.024	0.024	1,809,951
2026-04-23	0.022	0.022	0.022	0.022	0.022	0
2026-04-22	0.022	0.022	0.022	0.022	0.022	0
2026-04-21	0.022	0.022	0.022	0.022	0.022	10,193
2026-04-20	0.022	0.022	0.022	0.022	0.022	76,185
2026-04-17	0.021	0.023	0.021	0.022	0.022	261,801
2026-04-16	0.021	0.021	0.021	0.021	0.021	65,000
2026-04-15	0.023	0.023	0.023	0.023	0.023	726,352
2026-04-14	0.023	0.023	0.023	0.023	0.023	52,363
2026-04-13	0.023	0.023	0.022	0.023	0.023	177,236
2026-04-10	0.022	0.023	0.021	0.023	0.023	899,915
2026-04-09	0.021	0.021	0.020	0.020	0.020	440,476
2026-04-08	0.021	0.021	0.020	0.021	0.021	250,223
2026-04-07	0.021	0.021	0.021	0.021	0.021	237,332
2026-04-02	0.019	0.019	0.019	0.019	0.019	0
2026-04-01	0.021	0.022	0.018	0.019	0.019	860,753
2026-03-31	0.020	0.020	0.020	0.020	0.020	262,505
2026-03-30	0.021	0.021	0.020	0.020	0.020	628,509
2026-03-27	0.021	0.021	0.021	0.021	0.021	155
2026-03-26	0.021	0.021	0.021	0.021	0.021	9,330
2026-03-25	0.021	0.021	0.021	0.021	0.021	13,130
2026-03-24	0.020	0.021	0.020	0.021	0.021	105,635
2026-03-23	0.021	0.021	0.021	0.021	0.021	308,386
2026-03-20	0.022	0.023	0.021	0.021	0.021	932,621
2026-03-19	0.023	0.023	0.022	0.022	0.022	384,825
2026-03-18	0.024	0.025	0.021	0.023	0.023	667,726
2026-03-17	0.024	0.024	0.023	0.024	0.024	631,631
2026-03-16	0.024	0.025	0.024	0.025	0.025	490,999
2026-03-13	0.024	0.024	0.024	0.024	0.024	142,845
2026-03-12	0.025	0.025	0.024	0.024	0.024	77,576
2026-03-11	0.026	0.026	0.024	0.024	0.024	593,072
2026-03-10	0.024	0.027	0.024	0.026	0.026	282,738
2026-03-09	0.024	0.025	0.023	0.025	0.025	630,933
2026-03-06	0.024	0.025	0.023	0.024	0.024	1,097,704
2026-03-05	0.024	0.024	0.022	0.022	0.022	923,390
2026-03-04	0.024	0.024	0.023	0.023	0.023	195,000
2026-03-03	0.026	0.026	0.023	0.026	0.026	570,549
2026-03-02	0.023	0.026	0.023	0.026	0.026	940,148
2026-02-27	0.024	0.024	0.023	0.023	0.023	929,339
2026-02-26	0.021	0.023	0.021	0.022	0.022	287,101
2026-02-25	0.022	0.022	0.021	0.021	0.021	287,346
2026-02-24	0.024	0.024	0.022	0.022	0.022	400,258
2026-02-23	0.023	0.023	0.023	0.023	0.023	191,097
2026-02-20	0.024	0.024	0.023	0.023	0.023	379,098
2026-02-19	0.024	0.024	0.024	0.024	0.024	604,616
2026-02-18	0.025	0.025	0.025	0.025	0.025	0
2026-02-17	0.025	0.025	0.025	0.025	0.025	360,000
2026-02-16	0.026	0.026	0.024	0.024	0.024	873,943
2026-02-13	0.024	0.025	0.024	0.024	0.024	660,184
2026-02-12	0.024	0.026	0.024	0.026	0.026	793,141
2026-02-11	0.023	0.024	0.023	0.024	0.024	129,234

← NewerPage 3 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.