Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.017	0.017	0.013	0.016	0.016	1,170,634
2025-08-19	0.015	0.019	0.015	0.018	0.018	1,876,059
2025-08-18	0.015	0.015	0.014	0.015	0.015	832,209
2025-08-15	0.015	0.016	0.015	0.016	0.016	182,373
2025-08-14	0.016	0.016	0.015	0.016	0.016	1,691,911
2025-08-13	0.015	0.016	0.015	0.016	0.016	1,235,699
2025-08-12	0.014	0.015	0.014	0.015	0.015	250,607
2025-08-11	0.015	0.015	0.015	0.015	0.015	11,309
2025-08-08	0.014	0.015	0.014	0.015	0.015	139,470
2025-08-07	0.014	0.015	0.014	0.015	0.015	104,353
2025-08-06	0.016	0.016	0.014	0.014	0.014	1,349,090
2025-08-05	0.015	0.015	0.014	0.015	0.015	709,341
2025-08-04	0.014	0.015	0.014	0.015	0.015	17,794
2025-08-01	0.014	0.014	0.014	0.014	0.014	12,019
2025-07-31	0.015	0.015	0.014	0.014	0.014	704,668
2025-07-30	0.015	0.015	0.015	0.015	0.015	953,779
2025-07-29	0.014	0.015	0.014	0.015	0.015	163,715
2025-07-28	0.014	0.014	0.014	0.014	0.014	466,404
2025-07-25	0.015	0.016	0.015	0.015	0.015	155,410
2025-07-24	0.015	0.016	0.014	0.015	0.015	1,477,858
2025-07-23	0.014	0.015	0.014	0.015	0.015	4,289,475
2025-07-22	0.013	0.014	0.013	0.013	0.013	2,508,669
2025-07-21	0.012	0.013	0.012	0.013	0.013	220,264
2025-07-18	0.012	0.012	0.012	0.012	0.012	412,592
2025-07-17	0.012	0.012	0.012	0.012	0.012	20,000
2025-07-16	0.012	0.012	0.012	0.012	0.012	331,081
2025-07-15	0.012	0.012	0.012	0.012	0.012	500,416
2025-07-14	0.011	0.013	0.011	0.013	0.013	173,714
2025-07-11	0.012	0.012	0.012	0.012	0.012	65,708
2025-07-10	0.013	0.013	0.013	0.013	0.013	1,020,402
2025-07-09	0.012	0.013	0.011	0.012	0.012	326,666
2025-07-08	0.012	0.012	0.012	0.012	0.012	302,768
2025-07-07	0.013	0.013	0.012	0.012	0.012	332,983
2025-07-04	0.013	0.013	0.012	0.013	0.013	126,945
2025-07-03	0.012	0.013	0.011	0.013	0.013	1,722,592
2025-07-02	0.014	0.014	0.012	0.012	0.012	176,865
2025-07-01	0.012	0.013	0.012	0.013	0.013	479,198
2025-06-30	0.012	0.012	0.011	0.012	0.012	971,700
2025-06-27	0.012	0.012	0.011	0.011	0.011	825,808
2025-06-26	0.012	0.012	0.012	0.012	0.012	647,404
2025-06-25	0.012	0.012	0.012	0.012	0.012	231,000
2025-06-24	0.013	0.013	0.012	0.013	0.013	1,017,508
2025-06-23	0.013	0.013	0.013	0.013	0.013	151,510
2025-06-20	0.012	0.013	0.012	0.012	0.012	1,003,514
2025-06-19	0.012	0.012	0.012	0.012	0.012	55,239
2025-06-18	0.013	0.013	0.012	0.012	0.012	1,222,609
2025-06-17	0.013	0.013	0.013	0.013	0.013	119,230
2025-06-16	0.012	0.012	0.012	0.012	0.012	508,720
2025-06-13	0.014	0.014	0.012	0.012	0.012	61,228
2025-06-12	0.013	0.014	0.012	0.012	0.012	189,223
2025-06-11	0.013	0.014	0.013	0.013	0.013	587,288
2025-06-10	0.012	0.013	0.012	0.013	0.013	1,032,485
2025-06-06	0.012	0.012	0.012	0.012	0.012	1,267,714
2025-06-05	0.012	0.013	0.012	0.013	0.013	508,640
2025-06-04	0.012	0.013	0.012	0.012	0.012	434,361
2025-06-03	0.012	0.012	0.012	0.012	0.012	1,786,138
2025-06-02	0.013	0.013	0.013	0.013	0.013	20,046
2025-05-30	0.013	0.013	0.012	0.012	0.012	1,861,557
2025-05-29	0.012	0.012	0.012	0.012	0.012	47,970
2025-05-28	0.011	0.013	0.011	0.012	0.012	541,203

← NewerPage 6 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.