Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.014	0.014	0.014	0.014	0.014	555
2024-06-12	0.014	0.014	0.014	0.014	0.014	30,091
2024-06-11	0.014	0.015	0.014	0.014	0.014	175,708
2024-06-07	0.014	0.015	0.014	0.014	0.014	601,150
2024-06-06	0.017	0.017	0.015	0.015	0.015	2,090,243
2024-06-05	0.015	0.016	0.014	0.015	0.015	1,337,886
2024-06-04	0.016	0.016	0.015	0.015	0.015	1,772,795
2024-06-03	0.015	0.016	0.015	0.015	0.015	2,098,776
2024-05-31	0.016	0.018	0.015	0.015	0.015	18,311,941
2024-05-30	0.015	0.015	0.014	0.015	0.015	306,924
2024-05-29	0.015	0.015	0.015	0.015	0.015	101,077
2024-05-28	0.014	0.016	0.014	0.015	0.015	1,402,544
2024-05-27	0.014	0.015	0.014	0.014	0.014	826,126
2024-05-24	0.014	0.015	0.014	0.014	0.014	549,290
2024-05-23	0.015	0.015	0.014	0.014	0.014	1,075,439
2024-05-22	0.015	0.015	0.015	0.015	0.015	798,801
2024-05-21	0.015	0.015	0.015	0.015	0.015	2,715,041
2024-05-20	0.015	0.016	0.015	0.016	0.016	2,162,491
2024-05-17	0.015	0.016	0.015	0.015	0.015	347,473
2024-05-16	0.015	0.015	0.015	0.015	0.015	101,028
2024-05-15	0.016	0.016	0.014	0.015	0.015	614,711
2024-05-14	0.016	0.016	0.016	0.016	0.016	201,883
2024-05-13	0.016	0.016	0.015	0.015	0.015	2,048,349
2024-05-10	0.015	0.017	0.015	0.015	0.015	604,527
2024-05-09	0.017	0.017	0.015	0.015	0.015	748,327
2024-05-08	0.018	0.018	0.017	0.017	0.017	102,608
2024-05-07	0.016	0.018	0.016	0.018	0.018	400,448
2024-05-06	0.018	0.018	0.015	0.016	0.016	2,941,753
2024-05-03	0.019	0.020	0.018	0.019	0.019	898,142
2024-05-02	0.017	0.019	0.017	0.019	0.019	1,531,416
2024-05-01	0.015	0.017	0.015	0.017	0.017	2,180,985
2024-04-30	0.014	0.015	0.014	0.015	0.015	798,637
2024-04-29	0.014	0.014	0.014	0.014	0.014	273,219
2024-04-26	0.014	0.014	0.014	0.014	0.014	1,745,129
2024-04-24	0.014	0.015	0.014	0.014	0.014	56,521
2024-04-23	0.016	0.016	0.014	0.014	0.014	1,308,955
2024-04-22	0.016	0.016	0.014	0.015	0.015	3,709,557
2024-04-19	0.015	0.015	0.015	0.015	0.015	349,839
2024-04-18	0.015	0.016	0.015	0.016	0.016	4,837
2024-04-17	0.015	0.015	0.015	0.015	0.015	0
2024-04-16	0.016	0.017	0.015	0.015	0.015	657,945
2024-04-15	0.016	0.017	0.016	0.016	0.016	548,654
2024-04-12	0.018	0.018	0.016	0.016	0.016	452,114
2024-04-11	0.016	0.018	0.015	0.018	0.018	1,200,780
2024-04-10	0.016	0.016	0.016	0.016	0.016	171,701
2024-04-09	0.016	0.016	0.015	0.015	0.015	716,859
2024-04-08	0.016	0.016	0.016	0.016	0.016	2,141,070
2024-04-05	0.016	0.016	0.016	0.016	0.016	839,281
2024-04-04	0.017	0.017	0.016	0.016	0.016	536,542
2024-04-03	0.017	0.017	0.017	0.017	0.017	1,078,468
2024-04-02	0.017	0.017	0.016	0.016	0.016	564,800
2024-03-28	0.017	0.017	0.017	0.017	0.017	75,641
2024-03-27	0.016	0.016	0.016	0.016	0.016	255,436
2024-03-26	0.017	0.017	0.016	0.016	0.016	1,145,944
2024-03-25	0.017	0.017	0.017	0.017	0.017	146,095
2024-03-22	0.019	0.019	0.017	0.017	0.017	2,608,406
2024-03-21	0.018	0.019	0.017	0.019	0.019	514,182
2024-03-20	0.019	0.020	0.018	0.018	0.018	1,510,003
2024-03-19	0.020	0.020	0.019	0.019	0.019	1,452,158
2024-03-18	0.019	0.021	0.019	0.020	0.020	1,385,939

← NewerPage 11 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.