Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.013	0.013	0.012	0.012	0.012	1,243,808
2025-05-26	0.013	0.013	0.012	0.012	0.012	1,787,289
2025-05-23	0.013	0.013	0.013	0.013	0.013	497,982
2025-05-22	0.013	0.014	0.013	0.014	0.014	1,098,194
2025-05-21	0.014	0.015	0.013	0.014	0.014	830,913
2025-05-20	0.014	0.014	0.013	0.014	0.014	2,010,419
2025-05-19	0.014	0.014	0.014	0.014	0.014	1,311,118
2025-05-16	0.014	0.014	0.014	0.014	0.014	218,528
2025-05-15	0.015	0.015	0.014	0.014	0.014	178,253
2025-05-14	0.015	0.015	0.014	0.015	0.015	834,177
2025-05-13	0.015	0.015	0.013	0.015	0.015	2,384,209
2025-05-12	0.015	0.017	0.015	0.016	0.016	935,923
2025-05-09	0.015	0.015	0.015	0.015	0.015	1,557,993
2025-05-08	0.015	0.015	0.015	0.015	0.015	2,224,164
2025-05-07	0.016	0.016	0.015	0.015	0.015	878,492
2025-05-06	0.016	0.016	0.016	0.016	0.016	1,277,997
2025-05-05	0.017	0.017	0.015	0.015	0.015	4,327,963
2025-05-02	0.018	0.018	0.016	0.017	0.017	1,186,101
2025-05-01	0.017	0.018	0.017	0.017	0.017	885,587
2025-04-30	0.017	0.018	0.016	0.017	0.017	3,182,555
2025-04-29	0.021	0.021	0.015	0.017	0.017	12,258,716
2025-04-28	0.031	0.032	0.030	0.030	0.030	438,728
2025-04-24	0.032	0.032	0.030	0.030	0.030	598,318
2025-04-23	0.031	0.032	0.029	0.030	0.030	2,360,941
2025-04-22	0.035	0.035	0.032	0.032	0.032	1,183,879
2025-04-17	0.031	0.038	0.030	0.037	0.037	2,912,746
2025-04-16	0.029	0.032	0.029	0.031	0.031	2,080,564
2025-04-15	0.029	0.030	0.029	0.029	0.029	574,536
2025-04-14	0.030	0.032	0.029	0.029	0.029	779,949
2025-04-11	0.030	0.030	0.030	0.030	0.030	437,009
2025-04-10	0.031	0.032	0.030	0.030	0.030	1,449,587
2025-04-09	0.030	0.030	0.028	0.028	0.028	2,251,449
2025-04-08	0.032	0.035	0.028	0.031	0.031	4,751,871
2025-04-07	0.024	0.027	0.023	0.027	0.027	555,292
2025-04-04	0.030	0.030	0.027	0.028	0.028	1,535,206
2025-04-03	0.032	0.032	0.030	0.030	0.030	1,323,878
2025-04-02	0.030	0.033	0.030	0.031	0.031	2,978,737
2025-04-01	0.029	0.031	0.028	0.029	0.029	3,209,396
2025-03-31	0.030	0.030	0.028	0.028	0.028	2,823,963
2025-03-28	0.029	0.029	0.027	0.028	0.028	2,716,302
2025-03-27	0.036	0.036	0.027	0.030	0.030	9,323,212
2025-03-26	0.042	0.042	0.037	0.040	0.040	2,296,940
2025-03-25	0.047	0.047	0.039	0.040	0.040	4,214,163
2025-03-24	0.049	0.051	0.045	0.046	0.046	2,970,029
2025-03-21	0.056	0.056	0.047	0.049	0.049	3,663,479
2025-03-20	0.058	0.058	0.053	0.055	0.055	1,573,398
2025-03-19	0.050	0.059	0.050	0.057	0.057	2,491,250
2025-03-18	0.055	0.056	0.048	0.048	0.048	2,917,482
2025-03-17	0.050	0.056	0.050	0.054	0.054	6,953,211
2025-03-14	0.048	0.050	0.047	0.049	0.049	6,989,501
2025-03-13	0.041	0.047	0.039	0.045	0.045	6,479,869
2025-03-12	0.038	0.041	0.037	0.039	0.039	4,014,683
2025-03-11	0.039	0.039	0.035	0.035	0.035	1,908,469
2025-03-10	0.041	0.042	0.039	0.039	0.039	1,745,661
2025-03-07	0.039	0.043	0.039	0.039	0.039	4,278,518
2025-03-06	0.038	0.039	0.036	0.039	0.039	3,042,394
2025-03-05	0.037	0.038	0.036	0.037	0.037	1,208,660
2025-03-04	0.035	0.038	0.035	0.037	0.037	2,167,643
2025-03-03	0.034	0.036	0.034	0.036	0.036	1,056,328
2025-02-28	0.032	0.035	0.031	0.034	0.034	1,279,896

← NewerPage 7 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.