Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.013	0.013	0.013	0.013	0.013	903,277
2024-09-04	0.013	0.013	0.012	0.012	0.012	502,664
2024-09-03	0.013	0.013	0.013	0.013	0.013	174,229
2024-09-02	0.012	0.013	0.012	0.013	0.013	941,789
2024-08-30	0.012	0.012	0.012	0.012	0.012	8
2024-08-29	0.012	0.012	0.012	0.012	0.012	755,618
2024-08-28	0.012	0.012	0.012	0.012	0.012	514,999
2024-08-27	0.013	0.013	0.012	0.012	0.012	240,569
2024-08-26	0.012	0.013	0.012	0.013	0.013	2,091,251
2024-08-23	0.013	0.013	0.012	0.013	0.013	2,386,962
2024-08-22	0.013	0.013	0.013	0.013	0.013	214,759
2024-08-21	0.013	0.013	0.013	0.013	0.013	57,778
2024-08-20	0.013	0.013	0.013	0.013	0.013	542,975
2024-08-19	0.013	0.013	0.013	0.013	0.013	2,065,383
2024-08-16	0.013	0.013	0.013	0.013	0.013	50,341
2024-08-15	0.013	0.014	0.013	0.013	0.013	220,246
2024-08-14	0.013	0.013	0.013	0.013	0.013	38,952
2024-08-13	0.013	0.013	0.013	0.013	0.013	0
2024-08-12	0.013	0.013	0.013	0.013	0.013	1,510
2024-08-09	0.013	0.013	0.013	0.013	0.013	100,000
2024-08-08	0.014	0.014	0.013	0.013	0.013	258,228
2024-08-07	0.014	0.014	0.014	0.014	0.014	1,732,678
2024-08-06	0.013	0.013	0.013	0.013	0.013	1,553,588
2024-08-05	0.014	0.014	0.013	0.013	0.013	2,029,848
2024-08-02	0.013	0.014	0.013	0.014	0.014	2,459,897
2024-08-01	0.013	0.014	0.013	0.014	0.014	55,184
2024-07-31	0.014	0.014	0.013	0.013	0.013	686,398
2024-07-30	0.014	0.014	0.014	0.014	0.014	92,736
2024-07-29	0.014	0.014	0.014	0.014	0.014	138,655
2024-07-26	0.014	0.014	0.014	0.014	0.014	529,608
2024-07-25	0.014	0.014	0.014	0.014	0.014	820,044
2024-07-24	0.015	0.015	0.014	0.014	0.014	1,185,390
2024-07-23	0.015	0.015	0.014	0.015	0.015	81,548
2024-07-22	0.015	0.015	0.015	0.015	0.015	1,105
2024-07-19	0.015	0.015	0.014	0.015	0.015	550,061
2024-07-18	0.015	0.015	0.015	0.015	0.015	325,487
2024-07-17	0.015	0.015	0.015	0.015	0.015	1,481,928
2024-07-16	0.015	0.015	0.015	0.015	0.015	816,182
2024-07-15	0.015	0.017	0.015	0.016	0.016	2,906,369
2024-07-12	0.015	0.015	0.015	0.015	0.015	1,898,763
2024-07-11	0.015	0.015	0.015	0.015	0.015	171,939
2024-07-10	0.014	0.014	0.014	0.014	0.014	121,817
2024-07-09	0.014	0.014	0.014	0.014	0.014	548,449
2024-07-08	0.015	0.015	0.014	0.014	0.014	1,039,288
2024-07-05	0.014	0.015	0.014	0.015	0.015	708,006
2024-07-04	0.014	0.014	0.014	0.014	0.014	300,322
2024-07-03	0.014	0.014	0.014	0.014	0.014	98,830
2024-07-02	0.014	0.014	0.014	0.014	0.014	70,000
2024-07-01	0.014	0.014	0.014	0.014	0.014	532,054
2024-06-28	0.014	0.015	0.014	0.014	0.014	5,418,051
2024-06-27	0.013	0.015	0.012	0.015	0.015	2,773,666
2024-06-26	0.013	0.013	0.013	0.013	0.013	458,700
2024-06-25	0.013	0.013	0.013	0.013	0.013	1,752,780
2024-06-24	0.014	0.014	0.012	0.013	0.013	4,376,990
2024-06-21	0.014	0.014	0.014	0.014	0.014	31,874
2024-06-20	0.014	0.015	0.014	0.015	0.015	212,206
2024-06-19	0.015	0.015	0.014	0.014	0.014	1,032,567
2024-06-18	0.015	0.015	0.015	0.015	0.015	85,537
2024-06-17	0.015	0.016	0.014	0.016	0.016	292,965
2024-06-14	0.014	0.016	0.013	0.015	0.015	9,790,732

← NewerPage 10 of 22 · 1,271 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.