Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.020	0.022	0.020	0.022	0.022	671,387
2025-08-18	0.022	0.022	0.020	0.020	0.020	1,491,342
2025-08-15	0.020	0.022	0.020	0.022	0.022	682,950
2025-08-14	0.021	0.021	0.020	0.020	0.020	2,043,622
2025-08-13	0.020	0.021	0.020	0.021	0.021	139,088
2025-08-12	0.022	0.022	0.020	0.020	0.020	3,140,660
2025-08-11	0.022	0.024	0.021	0.021	0.021	3,398,971
2025-08-08	0.018	0.021	0.018	0.021	0.021	5,211,319
2025-08-07	0.018	0.019	0.018	0.018	0.018	427,832
2025-08-06	0.019	0.019	0.018	0.018	0.018	609,255
2025-08-05	0.018	0.019	0.018	0.019	0.019	2,288,524
2025-08-04	0.017	0.018	0.017	0.018	0.018	22,890
2025-08-01	0.017	0.018	0.017	0.017	0.017	1,303,357
2025-07-31	0.018	0.018	0.017	0.017	0.017	794,893
2025-07-30	0.017	0.018	0.017	0.018	0.018	779,086
2025-07-29	0.017	0.017	0.017	0.017	0.017	3,361,691
2025-07-28	0.018	0.018	0.017	0.017	0.017	1,286,700
2025-07-25	0.018	0.018	0.018	0.018	0.018	2,249,990
2025-07-24	0.018	0.018	0.017	0.018	0.018	1,274,942
2025-07-23	0.016	0.018	0.015	0.018	0.018	5,106,403
2025-07-22	0.016	0.016	0.016	0.016	0.016	581,346
2025-07-21	0.016	0.017	0.016	0.017	0.017	1,259,387
2025-07-18	0.016	0.016	0.016	0.016	0.016	0
2025-07-17	0.017	0.017	0.016	0.016	0.016	732,320
2025-07-16	0.017	0.017	0.016	0.017	0.017	284,859
2025-07-15	0.016	0.016	0.016	0.016	0.016	5,119,364
2025-07-14	0.015	0.016	0.015	0.016	0.016	82,567
2025-07-11	0.015	0.016	0.015	0.015	0.015	4,500,344
2025-07-10	0.014	0.014	0.013	0.014	0.014	878,221
2025-07-09	0.012	0.014	0.012	0.014	0.014	4,806,398
2025-07-08	0.012	0.012	0.012	0.012	0.012	1,012,921
2025-07-07	0.012	0.012	0.012	0.012	0.012	1,189,145
2025-07-04	0.012	0.012	0.012	0.012	0.012	302,127
2025-07-03	0.013	0.013	0.013	0.013	0.013	0
2025-07-02	0.013	0.013	0.013	0.013	0.013	79
2025-07-01	0.012	0.013	0.012	0.013	0.013	1,459,462
2025-06-30	0.012	0.012	0.011	0.011	0.011	1,710,585
2025-06-27	0.013	0.013	0.012	0.012	0.012	1,138,433
2025-06-26	0.012	0.013	0.012	0.013	0.013	1,241,625
2025-06-25	0.012	0.012	0.012	0.012	0.012	34,123
2025-06-24	0.012	0.013	0.012	0.012	0.012	3,521,292
2025-06-23	0.012	0.013	0.012	0.012	0.012	171,205
2025-06-20	0.012	0.012	0.012	0.012	0.012	276,171
2025-06-19	0.013	0.013	0.013	0.013	0.013	262,832
2025-06-18	0.013	0.013	0.013	0.013	0.013	850,946
2025-06-17	0.014	0.014	0.013	0.013	0.013	2,040,238
2025-06-16	0.015	0.015	0.014	0.014	0.014	11,136
2025-06-13	0.014	0.014	0.014	0.014	0.014	14,560
2025-06-12	0.014	0.014	0.014	0.014	0.014	118,578
2025-06-11	0.014	0.015	0.014	0.015	0.015	690,929
2025-06-10	0.013	0.014	0.013	0.014	0.014	951,374
2025-06-06	0.013	0.014	0.013	0.013	0.013	991,999
2025-06-05	0.013	0.013	0.013	0.013	0.013	738,180
2025-06-04	0.013	0.013	0.013	0.013	0.013	150,000
2025-06-03	0.013	0.014	0.013	0.013	0.013	463,397
2025-06-02	0.013	0.013	0.013	0.013	0.013	1,143,396
2025-05-30	0.013	0.013	0.013	0.013	0.013	1,070,790
2025-05-29	0.013	0.014	0.013	0.013	0.013	1,486,178
2025-05-28	0.013	0.013	0.013	0.013	0.013	3,924,140
2025-05-27	0.013	0.013	0.013	0.013	0.013	254,935

← NewerPage 6 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.