Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	0.032	0.035	0.031	0.034	0.034	1,279,896
2025-02-27	0.032	0.033	0.031	0.032	0.032	3,255,078
2025-02-26	0.031	0.031	0.031	0.031	0.031	276,670
2025-02-25	0.032	0.032	0.032	0.032	0.032	1,508,412
2025-02-24	0.033	0.033	0.032	0.032	0.032	937,548
2025-02-21	0.033	0.034	0.032	0.034	0.034	1,297,961
2025-02-20	0.033	0.033	0.032	0.032	0.032	2,925,031
2025-02-19	0.033	0.033	0.033	0.033	0.033	404,043
2025-02-18	0.034	0.034	0.033	0.033	0.033	367,709
2025-02-17	0.036	0.036	0.034	0.035	0.035	1,407,343
2025-02-14	0.036	0.036	0.035	0.036	0.036	484,504
2025-02-13	0.037	0.037	0.035	0.035	0.035	1,337,987
2025-02-12	0.032	0.036	0.032	0.036	0.036	2,267,626
2025-02-11	0.032	0.032	0.032	0.032	0.032	0
2025-02-10	0.032	0.032	0.032	0.032	0.032	0
2025-02-07	0.034	0.034	0.032	0.032	0.032	175,000
2025-02-06	0.033	0.034	0.031	0.034	0.034	364,706
2025-02-05	0.031	0.031	0.031	0.031	0.031	337,030
2025-02-04	0.033	0.034	0.031	0.034	0.034	526,508
2025-02-03	0.035	0.036	0.034	0.034	0.034	714,540
2025-01-31	0.037	0.037	0.034	0.035	0.035	393,695
2025-01-30	0.038	0.039	0.037	0.039	0.039	574,365
2025-01-29	0.035	0.038	0.035	0.038	0.038	1,308,975
2025-01-28	0.033	0.033	0.033	0.033	0.033	123,481
2025-01-24	0.032	0.033	0.032	0.033	0.033	121,828
2025-01-23	0.031	0.031	0.031	0.031	0.031	8,000
2025-01-22	0.033	0.033	0.032	0.032	0.032	394,663
2025-01-21	0.032	0.034	0.032	0.033	0.033	528,109
2025-01-20	0.036	0.038	0.032	0.032	0.032	1,338,555
2025-01-17	0.032	0.038	0.032	0.036	0.036	2,697,277
2025-01-16	0.030	0.033	0.030	0.032	0.032	433,656
2025-01-15	0.027	0.030	0.027	0.027	0.027	1,362,003
2025-01-14	0.025	0.025	0.025	0.025	0.025	101,759
2025-01-13	0.025	0.026	0.025	0.026	0.026	885,000
2025-01-10	0.024	0.026	0.024	0.026	0.026	718,057
2025-01-09	0.024	0.024	0.024	0.024	0.024	124,999
2025-01-08	0.023	0.027	0.023	0.026	0.026	2,147,852
2025-01-07	0.019	0.019	0.019	0.019	0.019	0
2025-01-06	0.019	0.019	0.019	0.019	0.019	0
2025-01-03	0.019	0.019	0.019	0.019	0.019	29,473
2025-01-02	0.020	0.020	0.020	0.020	0.020	216,666
2024-12-31	0.020	0.020	0.020	0.020	0.020	0
2024-12-30	0.020	0.020	0.020	0.020	0.020	0
2024-12-27	0.018	0.020	0.018	0.020	0.020	614,150
2024-12-24	0.023	0.023	0.023	0.023	0.023	0
2024-12-23	0.023	0.023	0.023	0.023	0.023	0
2024-12-20	0.020	0.023	0.020	0.023	0.023	487,671
2024-12-19	0.020	0.020	0.020	0.020	0.020	0
2024-12-18	0.019	0.020	0.019	0.020	0.020	300,000
2024-12-17	0.019	0.020	0.019	0.020	0.020	405,351
2024-12-16	0.020	0.021	0.018	0.018	0.018	789,371
2024-12-13	0.021	0.021	0.019	0.021	0.021	809,051
2024-12-12	0.021	0.021	0.021	0.021	0.021	0
2024-12-11	0.022	0.022	0.020	0.021	0.021	362,623
2024-12-10	0.020	0.022	0.020	0.021	0.021	233,408
2024-12-09	0.020	0.020	0.016	0.018	0.018	353,833
2024-12-06	0.018	0.018	0.018	0.018	0.018	931,596
2024-12-05	0.021	0.021	0.019	0.019	0.019	1,218,085
2024-12-04	0.022	0.022	0.021	0.021	0.021	58,566
2024-12-03	0.020	0.020	0.020	0.020	0.020	155,358

← NewerPage 8 of 22 · 1,273 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.