Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.023	0.024	0.023	0.024	0.024	1,257,534
2026-02-09	0.022	0.023	0.022	0.022	0.022	2,133,666
2026-02-06	0.025	0.025	0.022	0.022	0.022	1,488,192
2026-02-05	0.025	0.025	0.025	0.025	0.025	66,323
2026-02-04	0.026	0.026	0.023	0.024	0.024	482,385
2026-02-03	0.025	0.025	0.025	0.025	0.025	40,000
2026-02-02	0.027	0.027	0.023	0.026	0.026	1,494,882
2026-01-30	0.029	0.029	0.026	0.027	0.027	3,026,603
2026-01-29	0.029	0.032	0.026	0.029	0.029	11,370,991
2026-01-28	0.025	0.026	0.024	0.026	0.026	374,309
2026-01-27	0.025	0.025	0.024	0.024	0.024	829,797
2026-01-23	0.027	0.027	0.025	0.025	0.025	714,050
2026-01-22	0.028	0.028	0.026	0.026	0.026	1,327,036
2026-01-21	0.026	0.028	0.026	0.028	0.028	1,325,109
2026-01-20	0.022	0.026	0.021	0.025	0.025	2,473,789
2026-01-19	0.023	0.023	0.023	0.023	0.023	110,585
2026-01-16	0.023	0.023	0.021	0.023	0.023	1,260,095
2026-01-15	0.024	0.024	0.020	0.021	0.021	1,320,812
2026-01-14	0.024	0.024	0.023	0.023	0.023	122,752
2026-01-13	0.024	0.025	0.024	0.024	0.024	3,025,734
2026-01-12	0.023	0.024	0.023	0.024	0.024	784,400
2026-01-09	0.022	0.023	0.022	0.023	0.023	510,453
2026-01-08	0.021	0.023	0.021	0.023	0.023	851,227
2026-01-07	0.024	0.024	0.021	0.021	0.021	1,480,423
2026-01-06	0.022	0.024	0.022	0.024	0.024	419,875
2026-01-05	0.024	0.024	0.022	0.022	0.022	239,696
2026-01-02	0.022	0.023	0.022	0.023	0.023	48,491
2025-12-31	0.021	0.024	0.021	0.022	0.022	386,207
2025-12-30	0.022	0.022	0.021	0.021	0.021	333,887
2025-12-29	0.022	0.024	0.022	0.022	0.022	384,985
2025-12-24	0.023	0.023	0.022	0.022	0.022	212,839
2025-12-23	0.022	0.023	0.020	0.023	0.023	1,619,539
2025-12-22	0.019	0.019	0.019	0.019	0.019	40,311
2025-12-19	0.020	0.020	0.019	0.019	0.019	10,107
2025-12-18	0.018	0.020	0.018	0.020	0.020	356,343
2025-12-17	0.019	0.019	0.018	0.018	0.018	724,541
2025-12-16	0.019	0.019	0.019	0.019	0.019	250,000
2025-12-15	0.020	0.020	0.018	0.019	0.019	1,015,907
2025-12-12	0.020	0.020	0.019	0.020	0.020	781,770
2025-12-11	0.024	0.024	0.024	0.024	0.024	0
2025-12-10	0.024	0.024	0.024	0.024	0.024	0
2025-12-09	0.024	0.024	0.024	0.024	0.024	50,000
2025-12-08	0.022	0.023	0.019	0.020	0.020	2,636,508
2025-12-05	0.023	0.024	0.022	0.024	0.024	342,341
2025-12-04	0.023	0.023	0.022	0.023	0.023	32,871
2025-12-03	0.024	0.024	0.024	0.024	0.024	230,023
2025-12-02	0.023	0.025	0.023	0.024	0.024	694,745
2025-12-01	0.023	0.023	0.023	0.023	0.023	158,449
2025-11-28	0.024	0.024	0.022	0.023	0.023	915,876
2025-11-27	0.023	0.024	0.023	0.024	0.024	67,882
2025-11-26	0.024	0.025	0.023	0.023	0.023	1,020,831
2025-11-25	0.025	0.026	0.024	0.024	0.024	2,022,969
2025-11-24	0.021	0.024	0.021	0.024	0.024	1,396,559
2025-11-21	0.022	0.022	0.021	0.021	0.021	10,216
2025-11-20	0.020	0.022	0.020	0.022	0.022	1,788,717
2025-11-19	0.020	0.020	0.020	0.020	0.020	215,760
2025-11-18	0.020	0.021	0.020	0.021	0.021	32,334
2025-11-17	0.021	0.021	0.020	0.021	0.021	942,615
2025-11-14	0.022	0.022	0.020	0.021	0.021	293,647
2025-11-13	0.021	0.021	0.020	0.021	0.021	1,303,582

← NewerPage 4 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.