Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.014	0.015	0.014	0.015	0.015	1,292,041
2024-11-27	0.014	0.014	0.014	0.014	0.014	546,533
2024-11-26	0.014	0.014	0.014	0.014	0.014	732,578
2024-11-25	0.014	0.014	0.013	0.013	0.013	155,271
2024-11-22	0.014	0.015	0.013	0.013	0.013	4,385,574
2024-11-21	0.015	0.015	0.014	0.014	0.014	1,576,661
2024-11-20	0.015	0.015	0.014	0.015	0.015	845,737
2024-11-19	0.016	0.016	0.015	0.016	0.016	753,696
2024-11-18	0.017	0.017	0.015	0.016	0.016	157,909
2024-11-15	0.016	0.019	0.016	0.017	0.017	4,955,385
2024-11-14	0.015	0.016	0.015	0.016	0.016	2,420,825
2024-11-13	0.015	0.016	0.015	0.015	0.015	867,863
2024-11-12	0.015	0.016	0.014	0.015	0.015	611,238
2024-11-11	0.016	0.016	0.014	0.014	0.014	1,126,177
2024-11-08	0.015	0.016	0.014	0.016	0.016	1,006,636
2024-11-07	0.015	0.015	0.015	0.015	0.015	13,729
2024-11-06	0.015	0.016	0.015	0.015	0.015	1,428,910
2024-11-05	0.016	0.016	0.015	0.015	0.015	728,635
2024-11-04	0.013	0.016	0.013	0.016	0.016	8,626,345
2024-11-01	0.013	0.013	0.013	0.013	0.013	1,904,543
2024-10-31	0.013	0.013	0.013	0.013	0.013	427,687
2024-10-30	0.013	0.013	0.012	0.012	0.012	693,513
2024-10-29	0.013	0.013	0.012	0.012	0.012	5,737,373
2024-10-28	0.012	0.013	0.012	0.013	0.013	858,789
2024-10-25	0.012	0.013	0.012	0.013	0.013	651,824
2024-10-24	0.012	0.013	0.012	0.013	0.013	724,000
2024-10-23	0.012	0.012	0.012	0.012	0.012	0
2024-10-22	0.012	0.012	0.012	0.012	0.012	101,736
2024-10-21	0.012	0.012	0.012	0.012	0.012	1,110,572
2024-10-18	0.013	0.013	0.013	0.013	0.013	605,313
2024-10-17	0.013	0.013	0.013	0.013	0.013	20,037
2024-10-16	0.014	0.014	0.013	0.013	0.013	764,063
2024-10-15	0.014	0.015	0.014	0.014	0.014	1,629,744
2024-10-14	0.015	0.015	0.015	0.015	0.015	57,490
2024-10-11	0.015	0.015	0.014	0.015	0.015	420,025
2024-10-10	0.015	0.015	0.015	0.015	0.015	386,537
2024-10-09	0.015	0.015	0.015	0.015	0.015	2,066
2024-10-08	0.015	0.015	0.015	0.015	0.015	1,546,057
2024-10-07	0.014	0.016	0.013	0.016	0.016	1,529,578
2024-10-04	0.014	0.014	0.014	0.014	0.014	375,086
2024-10-03	0.014	0.014	0.014	0.014	0.014	649,012
2024-10-02	0.014	0.014	0.014	0.014	0.014	1,635,124
2024-10-01	0.015	0.015	0.014	0.014	0.014	911,546
2024-09-30	0.013	0.015	0.013	0.015	0.015	5,132,142
2024-09-27	0.013	0.013	0.013	0.013	0.013	1
2024-09-26	0.013	0.013	0.013	0.013	0.013	19,535
2024-09-25	0.013	0.013	0.013	0.013	0.013	5,412
2024-09-24	0.012	0.012	0.012	0.012	0.012	37,597
2024-09-23	0.013	0.014	0.012	0.013	0.013	1,290,311
2024-09-20	0.014	0.014	0.013	0.013	0.013	140,570
2024-09-19	0.013	0.013	0.013	0.013	0.013	355,253
2024-09-18	0.013	0.013	0.013	0.013	0.013	1,434,724
2024-09-17	0.014	0.014	0.014	0.014	0.014	5,271
2024-09-16	0.013	0.014	0.012	0.014	0.014	1,262,489
2024-09-13	0.013	0.013	0.013	0.013	0.013	1,184,375
2024-09-12	0.011	0.013	0.011	0.013	0.013	749,008
2024-09-11	0.012	0.013	0.011	0.011	0.011	194,622
2024-09-10	0.012	0.012	0.012	0.012	0.012	2,185,234
2024-09-09	0.012	0.013	0.012	0.013	0.013	257,063
2024-09-06	0.012	0.012	0.012	0.012	0.012	1,647,626

← NewerPage 9 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.