Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.021	0.021	0.019	0.019	0.019	736,871
2023-04-04	0.020	0.020	0.019	0.019	0.019	2,170,650
2023-04-03	0.020	0.020	0.020	0.020	0.020	0
2023-03-31	0.019	0.020	0.017	0.020	0.020	2,534,888
2023-03-30	0.017	0.019	0.017	0.019	0.019	1,894,046
2023-03-29	0.017	0.017	0.016	0.016	0.016	114,548
2023-03-28	0.017	0.017	0.016	0.017	0.017	862,818
2023-03-27	0.019	0.019	0.017	0.018	0.018	7,046,796
2023-03-24	0.016	0.017	0.016	0.017	0.017	803,002
2023-03-23	0.016	0.016	0.015	0.015	0.015	4,139,671
2023-03-22	0.015	0.016	0.015	0.015	0.015	2,435,416
2023-03-21	0.016	0.016	0.014	0.016	0.016	5,480,938
2023-03-20	0.018	0.018	0.016	0.016	0.016	1,357,346
2023-03-17	0.017	0.017	0.017	0.017	0.017	302,456
2023-03-16	0.017	0.018	0.017	0.017	0.017	495,782
2023-03-15	0.017	0.017	0.017	0.017	0.017	1,257,796
2023-03-14	0.017	0.017	0.016	0.016	0.016	1,775,448
2023-03-13	0.019	0.019	0.018	0.018	0.018	2,289,662
2023-03-10	0.019	0.020	0.019	0.019	0.019	2,242,849
2023-03-09	0.020	0.020	0.019	0.019	0.019	131,728
2023-03-08	0.020	0.020	0.019	0.019	0.019	723,212
2023-03-07	0.019	0.020	0.019	0.019	0.019	379,362
2023-03-06	0.020	0.020	0.019	0.019	0.019	612,406
2023-03-03	0.020	0.020	0.020	0.020	0.020	912,844
2023-03-02	0.021	0.021	0.019	0.020	0.020	3,103,698
2023-03-01	0.021	0.022	0.020	0.020	0.020	13,103,611
2023-02-28	0.019	0.020	0.019	0.019	0.019	1,402,154
2023-02-27	0.021	0.021	0.020	0.020	0.020	1,086,610
2023-02-24	0.021	0.021	0.020	0.020	0.020	2,557,106
2023-02-23	0.021	0.022	0.020	0.020	0.020	1,096,104
2023-02-22	0.021	0.022	0.021	0.021	0.021	2,155,070
2023-02-21	0.021	0.022	0.021	0.021	0.021	907,276
2023-02-20	0.022	0.022	0.021	0.022	0.022	2,019,058
2023-02-17	0.023	0.023	0.021	0.021	0.021	2,773,180
2023-02-16	0.024	0.024	0.022	0.023	0.023	1,718,582
2023-02-15	0.023	0.024	0.023	0.024	0.024	3,897,272
2023-02-14	0.023	0.023	0.022	0.023	0.023	1,223,294
2023-02-13	0.022	0.023	0.022	0.022	0.022	339,675
2023-02-10	0.022	0.024	0.022	0.023	0.023	726,226
2023-02-09	0.023	0.023	0.022	0.022	0.022	1,116,524
2023-02-08	0.023	0.023	0.022	0.022	0.022	894,307
2023-02-07	0.024	0.024	0.022	0.022	0.022	5,534,513
2023-02-06	0.024	0.024	0.022	0.024	0.024	1,853,173
2023-02-03	0.024	0.025	0.023	0.024	0.024	1,219,779
2023-02-02	0.023	0.024	0.023	0.024	0.024	1,430,368
2023-02-01	0.023	0.025	0.023	0.024	0.024	2,889,551
2023-01-31	0.025	0.025	0.023	0.024	0.024	1,239,107
2023-01-30	0.026	0.026	0.024	0.025	0.025	1,610,329
2023-01-27	0.025	0.026	0.024	0.025	0.025	1,886,688
2023-01-25	0.026	0.027	0.024	0.025	0.025	7,206,186
2023-01-24	0.025	0.027	0.025	0.026	0.026	3,205,257
2023-01-23	0.025	0.027	0.025	0.026	0.026	2,026,337
2023-01-20	0.025	0.028	0.024	0.026	0.026	5,662,621
2023-01-19	0.026	0.027	0.022	0.024	0.024	5,815,308
2023-01-18	0.025	0.027	0.025	0.026	0.026	1,285,362
2023-01-17	0.028	0.029	0.025	0.025	0.025	4,630,402
2023-01-16	0.025	0.029	0.025	0.027	0.027	6,124,406
2023-01-13	0.025	0.025	0.024	0.025	0.025	1,221,745
2023-01-12	0.026	0.026	0.023	0.025	0.025	7,075,427
2023-01-11	0.023	0.026	0.023	0.026	0.026	5,735,572

← NewerPage 16 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.