Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.021	0.020	0.020	0.020	403,149
2023-12-15	0.022	0.022	0.020	0.021	0.021	1,818,548
2023-12-14	0.021	0.022	0.021	0.022	0.022	1,980,058
2023-12-13	0.022	0.022	0.021	0.022	0.022	676,509
2023-12-12	0.021	0.022	0.021	0.021	0.021	557,525
2023-12-11	0.022	0.022	0.021	0.021	0.021	266,797
2023-12-08	0.022	0.022	0.022	0.022	0.022	4,077
2023-12-07	0.023	0.023	0.022	0.023	0.023	391,331
2023-12-06	0.020	0.023	0.020	0.023	0.023	1,801,818
2023-12-05	0.021	0.021	0.020	0.020	0.020	1,453,265
2023-12-04	0.021	0.021	0.020	0.021	0.021	388,367
2023-12-01	0.020	0.022	0.020	0.022	0.022	2,396,544
2023-11-30	0.020	0.020	0.020	0.020	0.020	1,472,702
2023-11-29	0.020	0.020	0.020	0.020	0.020	2,545,088
2023-11-28	0.021	0.021	0.020	0.020	0.020	161,280
2023-11-27	0.021	0.021	0.020	0.021	0.021	2,931,134
2023-11-24	0.021	0.021	0.020	0.020	0.020	1,764,304
2023-11-23	0.023	0.023	0.020	0.020	0.020	2,958,264
2023-11-22	0.021	0.024	0.021	0.022	0.022	6,720,099
2023-11-21	0.020	0.020	0.020	0.020	0.020	250,726
2023-11-20	0.022	0.022	0.020	0.020	0.020	1,311,247
2023-11-17	0.022	0.022	0.021	0.022	0.022	2,889,455
2023-11-16	0.020	0.021	0.020	0.021	0.021	1,272,691
2023-11-15	0.021	0.022	0.020	0.020	0.020	1,471,768
2023-11-14	0.020	0.021	0.019	0.020	0.020	2,636,796
2023-11-13	0.021	0.021	0.020	0.020	0.020	1,320,946
2023-11-10	0.022	0.023	0.019	0.020	0.020	10,932,420
2023-11-09	0.025	0.025	0.023	0.023	0.023	3,297,286
2023-11-08	0.022	0.027	0.021	0.025	0.025	4,828,863
2023-11-07	0.022	0.023	0.022	0.022	0.022	881,097
2023-11-06	0.021	0.022	0.021	0.022	0.022	2,886,809
2023-11-03	0.021	0.023	0.021	0.021	0.021	401,156
2023-11-02	0.022	0.022	0.021	0.021	0.021	914,222
2023-11-01	0.020	0.025	0.020	0.022	0.022	1,755,124
2023-10-31	0.022	0.023	0.020	0.021	0.021	4,584,448
2023-10-30	0.021	0.022	0.021	0.022	0.022	1,088,841
2023-10-27	0.024	0.024	0.022	0.024	0.024	1,027,121
2023-10-26	0.024	0.024	0.023	0.023	0.023	1,358,874
2023-10-25	0.023	0.023	0.022	0.023	0.023	2,967,584
2023-10-24	0.020	0.023	0.020	0.022	0.022	4,820,133
2023-10-23	0.020	0.021	0.019	0.020	0.020	857,324
2023-10-20	0.019	0.021	0.018	0.020	0.020	7,845,637
2023-10-19	0.021	0.022	0.020	0.020	0.020	6,369,027
2023-10-18	0.022	0.024	0.022	0.022	0.022	998,542
2023-10-17	0.023	0.024	0.023	0.023	0.023	2,524,703
2023-10-16	0.025	0.025	0.023	0.023	0.023	639,147
2023-10-13	0.025	0.025	0.022	0.024	0.024	9,232,602
2023-10-12	0.026	0.026	0.025	0.025	0.025	1,003,228
2023-10-11	0.023	0.027	0.022	0.026	0.026	6,363,575
2023-10-10	0.025	0.025	0.021	0.023	0.023	5,740,573
2023-10-09	0.025	0.025	0.022	0.023	0.023	4,119,296
2023-10-06	0.029	0.029	0.024	0.025	0.025	3,990,681
2023-10-05	0.030	0.031	0.027	0.029	0.029	3,375,579
2023-10-04	0.031	0.031	0.029	0.030	0.030	1,780,964
2023-10-03	0.032	0.032	0.029	0.032	0.032	1,292,884
2023-10-02	0.029	0.032	0.029	0.031	0.031	655,470
2023-09-29	0.030	0.031	0.029	0.029	0.029	1,556,153
2023-09-28	0.032	0.032	0.029	0.029	0.029	2,868,544
2023-09-27	0.032	0.033	0.031	0.031	0.031	2,445,361
2023-09-26	0.033	0.034	0.031	0.033	0.033	2,024,824

← NewerPage 13 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.