Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.023	0.023	0.021	0.023	0.023	1,189,552
2023-01-09	0.023	0.023	0.022	0.022	0.022	991,957
2023-01-06	0.022	0.023	0.022	0.023	0.023	1,898,648
2023-01-05	0.023	0.023	0.022	0.022	0.022	1,018,810
2023-01-04	0.022	0.022	0.021	0.021	0.021	847,161
2023-01-03	0.024	0.024	0.021	0.021	0.021	4,135,070
2022-12-30	0.022	0.024	0.022	0.024	0.024	1,293,956
2022-12-29	0.024	0.024	0.022	0.022	0.022	79,107
2022-12-28	0.022	0.023	0.022	0.023	0.023	478,890
2022-12-23	0.023	0.024	0.022	0.023	0.023	1,057,865
2022-12-22	0.023	0.024	0.023	0.023	0.023	2,325,751
2022-12-21	0.020	0.022	0.020	0.022	0.022	2,732,548
2022-12-20	0.022	0.022	0.020	0.020	0.020	1,735,835
2022-12-19	0.021	0.022	0.020	0.021	0.021	2,939,305
2022-12-16	0.020	0.022	0.020	0.022	0.022	2,694,377
2022-12-15	0.023	0.023	0.020	0.022	0.022	7,817,773
2022-12-14	0.027	0.027	0.023	0.023	0.023	7,299,631
2022-12-13	0.026	0.028	0.026	0.026	0.026	3,779,355
2022-12-12	0.030	0.031	0.026	0.027	0.027	13,435,216
2022-12-09	0.029	0.031	0.028	0.029	0.029	4,134,645
2022-12-08	0.033	0.035	0.028	0.029	0.029	11,314,387
2022-12-07	0.031	0.035	0.031	0.033	0.033	12,528,558
2022-12-06	0.027	0.033	0.026	0.031	0.031	16,441,304
2022-12-05	0.025	0.028	0.024	0.028	0.028	6,549,823
2022-12-02	0.023	0.024	0.023	0.024	0.024	1,285,056
2022-12-01	0.025	0.026	0.023	0.023	0.023	8,712,964
2022-11-30	0.022	0.027	0.022	0.025	0.025	37,725,928
2022-11-29	0.022	0.022	0.020	0.021	0.021	2,212,233
2022-11-28	0.021	0.022	0.020	0.022	0.022	7,822,519
2022-11-25	0.020	0.021	0.020	0.021	0.021	2,156,566
2022-11-24	0.022	0.022	0.020	0.020	0.020	1,633,619
2022-11-23	0.022	0.023	0.021	0.021	0.021	1,603,406
2022-11-22	0.023	0.024	0.022	0.022	0.022	1,005,412
2022-11-21	0.023	0.023	0.021	0.021	0.021	3,152,957
2022-11-18	0.021	0.024	0.021	0.023	0.023	5,994,806
2022-11-17	0.021	0.022	0.021	0.022	0.022	3,425,534
2022-11-16	0.020	0.021	0.019	0.021	0.021	1,441,086
2022-11-15	0.020	0.021	0.020	0.020	0.020	4,332,423
2022-11-14	0.021	0.021	0.019	0.019	0.019	3,533,994
2022-11-11	0.022	0.022	0.019	0.021	0.021	5,893,251
2022-11-10	0.021	0.021	0.020	0.021	0.021	1,682,276
2022-11-09	0.022	0.022	0.020	0.020	0.020	1,891,683
2022-11-08	0.022	0.023	0.021	0.022	0.022	3,342,909
2022-11-07	0.023	0.023	0.021	0.021	0.021	1,713,608
2022-11-04	0.022	0.023	0.021	0.022	0.022	2,049,815
2022-11-03	0.022	0.022	0.020	0.022	0.022	2,192,962
2022-11-02	0.021	0.022	0.020	0.022	0.022	8,024,642
2022-11-01	0.019	0.020	0.019	0.020	0.020	51,740
2022-10-31	0.020	0.021	0.019	0.019	0.019	524,817
2022-10-28	0.020	0.021	0.019	0.020	0.020	4,726,123
2022-10-27	0.019	0.019	0.019	0.019	0.019	2,343,348
2022-10-26	0.019	0.019	0.019	0.019	0.019	253,305
2022-10-25	0.020	0.020	0.018	0.018	0.018	2,247,344
2022-10-24	0.020	0.020	0.019	0.019	0.019	1,206,853
2022-10-21	0.019	0.020	0.019	0.019	0.019	776,176
2022-10-20	0.020	0.020	0.019	0.019	0.019	4,036,892
2022-10-19	0.020	0.021	0.020	0.020	0.020	945,620
2022-10-18	0.021	0.021	0.019	0.019	0.019	1,863,590
2022-10-17	0.021	0.021	0.020	0.021	0.021	10,591,215
2022-10-14	0.023	0.023	0.022	0.022	0.022	4,456,707

← NewerPage 17 of 22 · 1,272 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.