Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.020	0.020	0.019	0.019	0.019	41,465
2024-03-14	0.019	0.020	0.019	0.020	0.020	499,009
2024-03-13	0.022	0.022	0.018	0.018	0.018	857,163
2024-03-12	0.020	0.021	0.019	0.021	0.021	2,873,628
2024-03-11	0.024	0.025	0.020	0.020	0.020	5,460,428
2024-03-08	0.020	0.020	0.020	0.020	0.020	277,685
2024-03-07	0.019	0.020	0.019	0.020	0.020	1,173,219
2024-03-06	0.020	0.020	0.019	0.019	0.019	264,900
2024-03-05	0.021	0.021	0.021	0.021	0.021	131,858
2024-03-04	0.020	0.022	0.020	0.022	0.022	65,616
2024-03-01	0.020	0.022	0.020	0.021	0.021	523,580
2024-02-29	0.021	0.021	0.021	0.021	0.021	733,634
2024-02-28	0.019	0.020	0.019	0.020	0.020	921,420
2024-02-27	0.019	0.020	0.018	0.018	0.018	261,103
2024-02-26	0.020	0.021	0.019	0.020	0.020	674,187
2024-02-23	0.019	0.021	0.019	0.021	0.021	1,793,244
2024-02-22	0.018	0.019	0.018	0.019	0.019	630,001
2024-02-21	0.019	0.019	0.018	0.018	0.018	1,252,622
2024-02-20	0.019	0.019	0.018	0.019	0.019	1,233,585
2024-02-19	0.017	0.019	0.017	0.019	0.019	1,570,132
2024-02-16	0.016	0.017	0.016	0.017	0.017	3,107,572
2024-02-15	0.017	0.017	0.016	0.016	0.016	105,652
2024-02-14	0.016	0.016	0.016	0.016	0.016	202,335
2024-02-13	0.017	0.017	0.016	0.016	0.016	358,456
2024-02-12	0.015	0.017	0.015	0.017	0.017	1,965,847
2024-02-09	0.016	0.016	0.015	0.015	0.015	1,832,977
2024-02-08	0.016	0.016	0.015	0.016	0.016	1,146,670
2024-02-07	0.015	0.016	0.015	0.015	0.015	1,384,450
2024-02-06	0.015	0.015	0.015	0.015	0.015	262,687
2024-02-05	0.016	0.016	0.015	0.015	0.015	394,620
2024-02-02	0.017	0.017	0.017	0.017	0.017	1,666
2024-02-01	0.017	0.017	0.015	0.016	0.016	935,048
2024-01-31	0.016	0.016	0.016	0.016	0.016	2,017,121
2024-01-30	0.016	0.018	0.015	0.015	0.015	1,620,980
2024-01-29	0.017	0.017	0.016	0.017	0.017	82,611
2024-01-25	0.016	0.017	0.016	0.017	0.017	1,736,308
2024-01-24	0.016	0.017	0.016	0.016	0.016	3,557,334
2024-01-23	0.016	0.016	0.015	0.015	0.015	3,414,448
2024-01-22	0.016	0.017	0.015	0.015	0.015	4,399,649
2024-01-19	0.016	0.016	0.015	0.016	0.016	4,797,466
2024-01-18	0.016	0.016	0.015	0.016	0.016	1,057,335
2024-01-17	0.017	0.017	0.016	0.016	0.016	2,301,513
2024-01-16	0.015	0.017	0.015	0.016	0.016	6,592,428
2024-01-15	0.017	0.017	0.016	0.017	0.017	1,764,121
2024-01-12	0.019	0.019	0.017	0.018	0.018	2,453,670
2024-01-11	0.020	0.020	0.018	0.019	0.019	2,025,022
2024-01-10	0.020	0.020	0.020	0.020	0.020	785,577
2024-01-09	0.021	0.021	0.020	0.020	0.020	458,673
2024-01-08	0.021	0.021	0.019	0.021	0.021	3,101,393
2024-01-05	0.019	0.021	0.019	0.021	0.021	6,586,528
2024-01-04	0.019	0.019	0.019	0.019	0.019	77,037
2024-01-03	0.019	0.020	0.019	0.019	0.019	255,847
2024-01-02	0.019	0.020	0.019	0.019	0.019	121,496
2023-12-29	0.019	0.020	0.019	0.019	0.019	123,719
2023-12-28	0.020	0.020	0.019	0.019	0.019	522,522
2023-12-27	0.019	0.020	0.018	0.019	0.019	564,467
2023-12-22	0.021	0.021	0.020	0.020	0.020	110,556
2023-12-21	0.020	0.021	0.020	0.021	0.021	1,755,222
2023-12-20	0.018	0.021	0.018	0.021	0.021	4,627,469
2023-12-19	0.021	0.021	0.019	0.019	0.019	1,335,107

← NewerPage 12 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.