Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.031	0.031	0.030	0.031	0.031	252,382
2025-11-10	0.032	0.032	0.031	0.031	0.031	127,172
2025-11-07	0.029	0.032	0.029	0.030	0.030	1,177,019
2025-11-06	0.026	0.029	0.026	0.028	0.028	188,182
2025-11-05	0.028	0.028	0.025	0.025	0.025	1,357,043
2025-11-04	0.027	0.027	0.025	0.027	0.027	1,367,518
2025-11-03	0.030	0.030	0.027	0.027	0.027	842,716
2025-10-31	0.027	0.027	0.027	0.027	0.027	6,202
2025-10-30	0.027	0.029	0.027	0.027	0.027	356,713
2025-10-29	0.029	0.031	0.027	0.027	0.027	696,559
2025-10-28	0.032	0.032	0.026	0.029	0.029	1,890,674
2025-10-27	0.031	0.034	0.031	0.032	0.032	1,049,828
2025-10-24	0.032	0.033	0.030	0.032	0.032	354,010
2025-10-23	0.029	0.033	0.029	0.032	0.032	2,386,195
2025-10-22	0.033	0.033	0.029	0.029	0.029	2,730,089
2025-10-21	0.033	0.036	0.031	0.034	0.034	1,731,949
2025-10-20	0.037	0.037	0.031	0.033	0.033	1,083,355
2025-10-17	0.036	0.037	0.034	0.037	0.037	1,769,999
2025-10-16	0.039	0.042	0.036	0.037	0.037	2,479,643
2025-10-15	0.035	0.040	0.035	0.037	0.037	1,256,520
2025-10-14	0.040	0.040	0.035	0.035	0.035	2,039,445
2025-10-13	0.040	0.042	0.038	0.038	0.038	3,211,153
2025-10-10	0.038	0.041	0.037	0.040	0.040	3,214,562
2025-10-09	0.034	0.038	0.034	0.037	0.037	1,933,564
2025-10-08	0.035	0.037	0.034	0.034	0.034	4,801,569
2025-10-07	0.037	0.037	0.035	0.035	0.035	1,368,107
2025-10-06	0.034	0.040	0.034	0.036	0.036	7,408,370
2025-10-03	0.027	0.033	0.027	0.033	0.033	5,060,271
2025-10-02	0.027	0.027	0.025	0.027	0.027	2,395,831
2025-10-01	0.028	0.028	0.026	0.027	0.027	1,448,759
2025-09-30	0.028	0.028	0.027	0.028	0.028	1,130,962
2025-09-29	0.024	0.027	0.024	0.027	0.027	2,341,135
2025-09-26	0.025	0.025	0.024	0.024	0.024	302,067
2025-09-25	0.024	0.024	0.024	0.024	0.024	709,364
2025-09-24	0.024	0.024	0.024	0.024	0.024	684,612
2025-09-23	0.024	0.024	0.024	0.024	0.024	1,245
2025-09-22	0.025	0.025	0.024	0.024	0.024	1,573,540
2025-09-19	0.022	0.024	0.022	0.024	0.024	2,587,932
2025-09-18	0.022	0.022	0.021	0.022	0.022	107,980
2025-09-17	0.021	0.022	0.021	0.021	0.021	442,478
2025-09-16	0.023	0.023	0.023	0.023	0.023	10,534
2025-09-15	0.024	0.024	0.022	0.024	0.024	3,147,003
2025-09-12	0.022	0.024	0.022	0.024	0.024	240,258
2025-09-11	0.021	0.022	0.021	0.022	0.022	267,396
2025-09-10	0.024	0.024	0.020	0.022	0.022	2,007,557
2025-09-09	0.025	0.025	0.023	0.024	0.024	738,176
2025-09-08	0.025	0.025	0.025	0.025	0.025	251,917
2025-09-05	0.024	0.025	0.024	0.025	0.025	658,077
2025-09-04	0.025	0.027	0.022	0.024	0.024	6,454,236
2025-09-03	0.024	0.024	0.022	0.024	0.024	2,614,661
2025-09-02	0.024	0.024	0.024	0.024	0.024	766,155
2025-09-01	0.025	0.025	0.024	0.024	0.024	1,002,124
2025-08-29	0.026	0.026	0.024	0.024	0.024	112,513
2025-08-28	0.027	0.027	0.024	0.025	0.025	1,194,616
2025-08-27	0.025	0.027	0.025	0.026	0.026	56,684
2025-08-26	0.025	0.026	0.025	0.026	0.026	1,195,735
2025-08-25	0.023	0.025	0.023	0.025	0.025	2,377,851
2025-08-22	0.023	0.024	0.022	0.022	0.022	2,453,062
2025-08-21	0.022	0.024	0.022	0.023	0.023	668,360
2025-08-20	0.022	0.022	0.021	0.022	0.022	1,634,600

← NewerPage 5 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.