Strata Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.020	0.020	0.020	0.020	0.020	55,208
2024-11-29	0.021	0.021	0.021	0.021	0.021	607,891
2024-11-28	0.021	0.021	0.021	0.021	0.021	150,000
2024-11-27	0.021	0.021	0.021	0.021	0.021	117,479
2024-11-26	0.020	0.020	0.020	0.020	0.020	0
2024-11-25	0.021	0.021	0.020	0.020	0.020	498,507
2024-11-22	0.021	0.021	0.021	0.021	0.021	167,261
2024-11-21	0.022	0.022	0.021	0.021	0.021	85,714
2024-11-20	0.025	0.025	0.024	0.024	0.024	222,053
2024-11-19	0.023	0.024	0.023	0.024	0.024	125,000
2024-11-18	0.025	0.025	0.024	0.024	0.024	456,000
2024-11-15	0.024	0.025	0.024	0.025	0.025	841,646
2024-11-14	0.024	0.024	0.024	0.024	0.024	258,553
2024-11-13	0.022	0.024	0.022	0.024	0.024	182,380
2024-11-12	0.022	0.022	0.022	0.022	0.022	1,418,501
2024-11-11	0.022	0.022	0.021	0.022	0.022	575,939
2024-11-08	0.024	0.024	0.023	0.023	0.023	57,391
2024-11-07	0.024	0.024	0.023	0.023	0.023	1,440,366
2024-11-06	0.023	0.024	0.023	0.024	0.024	266,250
2024-11-05	0.024	0.024	0.022	0.024	0.024	891,026
2024-11-04	0.025	0.025	0.024	0.024	0.024	561,000
2024-11-01	0.027	0.027	0.025	0.025	0.025	100,000
2024-10-31	0.022	0.025	0.022	0.025	0.025	1,347,116
2024-10-30	0.027	0.027	0.024	0.024	0.024	340,402
2024-10-29	0.026	0.030	0.024	0.025	0.025	786,554
2024-10-28	0.026	0.026	0.026	0.026	0.026	482,644
2024-10-25	0.026	0.026	0.026	0.026	0.026	4,356
2024-10-24	0.032	0.032	0.026	0.026	0.026	1,171,129
2024-10-23	0.030	0.033	0.030	0.030	0.030	537,848
2024-10-22	0.026	0.028	0.026	0.027	0.027	241,461
2024-10-21	0.025	0.025	0.024	0.024	0.024	1,025,000
2024-10-18	0.025	0.025	0.025	0.025	0.025	1,022,120
2024-10-17	0.025	0.025	0.025	0.025	0.025	100,463
2024-10-16	0.025	0.025	0.025	0.025	0.025	303,074
2024-10-15	0.025	0.025	0.025	0.025	0.025	627,363
2024-10-14	0.024	0.025	0.024	0.025	0.025	1,310,247
2024-10-11	0.026	0.026	0.024	0.024	0.024	1,089,050
2024-10-10	0.026	0.026	0.026	0.026	0.026	474,000
2024-10-09	0.029	0.029	0.026	0.027	0.027	1,184,511
2024-10-08	0.028	0.028	0.026	0.026	0.026	736,550
2024-10-07	0.028	0.028	0.028	0.028	0.028	3,571
2024-10-04	0.028	0.028	0.027	0.027	0.027	145,000
2024-10-03	0.029	0.029	0.029	0.029	0.029	0
2024-10-02	0.030	0.030	0.028	0.029	0.029	1,025,141
2024-10-01	0.031	0.031	0.030	0.030	0.030	400,000
2024-09-30	0.026	0.033	0.026	0.031	0.031	1,197,386
2024-09-27	0.025	0.025	0.025	0.025	0.025	0
2024-09-26	0.024	0.025	0.023	0.025	0.025	914,957
2024-09-25	0.029	0.029	0.026	0.026	0.026	1,030,211
2024-09-24	0.030	0.030	0.030	0.030	0.030	0
2024-09-23	0.031	0.032	0.030	0.030	0.030	1,618,984
2024-09-20	0.029	0.030	0.029	0.030	0.030	1,273,787
2024-09-19	0.028	0.031	0.028	0.029	0.029	1,410,213
2024-09-18	0.026	0.028	0.026	0.028	0.028	361,527
2024-09-17	0.024	0.026	0.024	0.026	0.026	183,908
2024-09-16	0.025	0.025	0.025	0.025	0.025	68,000
2024-09-13	0.024	0.024	0.023	0.024	0.024	388,106
2024-09-12	0.024	0.025	0.024	0.025	0.025	120,000
2024-09-11	0.024	0.024	0.024	0.024	0.024	4,973
2024-09-10	0.023	0.024	0.023	0.024	0.024	155,912

← NewerPage 9 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.