Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.021	0.021	0.020	0.020	0.020	648,300
2025-11-11	0.021	0.021	0.020	0.021	0.021	1,030,229
2025-11-10	0.021	0.021	0.021	0.021	0.021	0
2025-11-07	0.021	0.022	0.021	0.021	0.021	1,235,354
2025-11-06	0.020	0.021	0.020	0.021	0.021	486,755
2025-11-05	0.021	0.022	0.020	0.021	0.021	2,937,693
2025-11-04	0.021	0.022	0.021	0.022	0.022	231,426
2025-11-03	0.022	0.022	0.020	0.021	0.021	1,135,417
2025-10-31	0.022	0.023	0.021	0.021	0.021	731,003
2025-10-30	0.021	0.022	0.021	0.021	0.021	1,176,544
2025-10-29	0.020	0.021	0.020	0.020	0.020	355,713
2025-10-28	0.022	0.022	0.020	0.020	0.020	564,474
2025-10-27	0.023	0.023	0.021	0.021	0.021	906,438
2025-10-24	0.022	0.024	0.022	0.023	0.023	339,095
2025-10-23	0.022	0.023	0.021	0.022	0.022	235,132
2025-10-22	0.023	0.023	0.022	0.022	0.022	858,948
2025-10-21	0.024	0.024	0.022	0.022	0.022	465,297
2025-10-20	0.022	0.024	0.022	0.023	0.023	516,369
2025-10-17	0.024	0.024	0.022	0.022	0.022	362,694
2025-10-16	0.022	0.025	0.022	0.024	0.024	1,017,408
2025-10-15	0.023	0.023	0.021	0.022	0.022	1,602,932
2025-10-14	0.020	0.023	0.020	0.023	0.023	593,673
2025-10-13	0.017	0.020	0.017	0.020	0.020	810,954
2025-10-10	0.020	0.020	0.017	0.017	0.017	2,667,284
2025-10-09	0.019	0.022	0.019	0.020	0.020	918,803
2025-10-08	0.020	0.021	0.019	0.020	0.020	442,545
2025-10-07	0.019	0.020	0.019	0.019	0.019	786,145
2025-10-06	0.020	0.020	0.020	0.020	0.020	563,384
2025-10-03	0.019	0.019	0.019	0.019	0.019	683,333
2025-10-02	0.019	0.020	0.019	0.020	0.020	227,943
2025-10-01	0.018	0.018	0.018	0.018	0.018	10,500
2025-09-30	0.019	0.019	0.018	0.018	0.018	1,158,321
2025-09-29	0.019	0.019	0.019	0.019	0.019	500,000
2025-09-26	0.020	0.020	0.019	0.020	0.020	1,187,458
2025-09-25	0.019	0.019	0.019	0.019	0.019	429,145
2025-09-24	0.020	0.020	0.018	0.019	0.019	310,237
2025-09-23	0.020	0.020	0.018	0.019	0.019	796,905
2025-09-22	0.020	0.020	0.019	0.020	0.020	971,332
2025-09-19	0.020	0.020	0.019	0.020	0.020	376,569
2025-09-18	0.019	0.022	0.019	0.019	0.019	1,666,040
2025-09-17	0.020	0.022	0.018	0.019	0.019	3,943,825
2025-09-16	0.019	0.019	0.019	0.019	0.019	117,832
2025-09-15	0.019	0.020	0.019	0.019	0.019	598,237
2025-09-12	0.019	0.020	0.019	0.019	0.019	1,608,622
2025-09-11	0.019	0.020	0.019	0.019	0.019	2,310,524
2025-09-10	0.020	0.020	0.019	0.019	0.019	905,734
2025-09-09	0.019	0.020	0.019	0.020	0.020	572,847
2025-09-08	0.018	0.018	0.018	0.018	0.018	100,000
2025-09-05	0.018	0.018	0.018	0.018	0.018	292,271
2025-09-04	0.018	0.019	0.018	0.018	0.018	780,396
2025-09-03	0.019	0.020	0.018	0.018	0.018	1,188,900
2025-09-02	0.021	0.021	0.019	0.020	0.020	660,686
2025-09-01	0.021	0.021	0.019	0.021	0.021	1,008,179
2025-08-29	0.018	0.021	0.018	0.020	0.020	3,706,571
2025-08-28	0.018	0.019	0.017	0.017	0.017	1,400,301
2025-08-27	0.016	0.018	0.016	0.018	0.018	3,258,169
2025-08-26	0.018	0.018	0.016	0.016	0.016	427,658
2025-08-25	0.016	0.017	0.016	0.017	0.017	1,989,203
2025-08-22	0.017	0.018	0.017	0.017	0.017	382,565
2025-08-21	0.016	0.016	0.016	0.016	0.016	105,566

← NewerPage 5 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.