Voltaic Strategic Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.020	0.020	0.020	0.020	0.020	58
2026-10-20	0.021	0.021	0.021	0.021	0.021	0
2026-10-19	0.021	0.021	0.021	0.021	0.021	869
2026-10-16	0.020	0.020	0.020	0.020	0.020	3,618
2026-10-15	0.020	0.020	0.020	0.020	0.020	1,196
2026-10-14	0.020	0.020	0.020	0.020	0.020	213,724
2026-10-13	0.024	0.024	0.021	0.022	0.022	518,324
2026-10-12	0.024	0.024	0.024	0.024	0.024	0
2026-10-09	0.024	0.024	0.024	0.024	0.024	0
2026-10-08	0.022	0.024	0.022	0.024	0.024	364,534
2026-10-07	0.020	0.020	0.020	0.020	0.020	4,731
2026-10-06	0.023	0.023	0.020	0.020	0.020	166,918
2026-10-05	0.021	0.023	0.021	0.023	0.023	53,071
2026-10-02	0.022	0.022	0.022	0.022	0.022	1,428
2026-10-01	0.024	0.024	0.022	0.022	0.022	20,500
2026-09-30	0.024	0.024	0.024	0.024	0.024	88,553
2026-09-29	0.023	0.024	0.023	0.024	0.024	109,311
2026-09-28	0.024	0.024	0.023	0.023	0.023	231,933
2026-09-25	0.024	0.024	0.024	0.024	0.024	0
2026-09-24	0.023	0.024	0.023	0.024	0.024	382,284
2026-09-23	0.024	0.024	0.023	0.023	0.023	70,469
2026-09-22	0.024	0.024	0.024	0.024	0.024	28,026
2026-09-21	0.025	0.026	0.025	0.026	0.026	49,569
2026-09-18	0.024	0.025	0.024	0.025	0.025	224,756
2026-09-17	0.024	0.024	0.024	0.024	0.024	300,730
2026-09-16	0.025	0.025	0.025	0.025	0.025	119,787
2026-09-15	0.027	0.028	0.027	0.028	0.028	195,696
2026-09-14	0.028	0.028	0.024	0.025	0.025	49,045
2026-09-11	0.028	0.028	0.028	0.028	0.028	50,000
2026-09-10	0.025	0.028	0.025	0.028	0.028	110,500
2026-09-09	0.025	0.025	0.025	0.025	0.025	56,803
2026-09-08	0.025	0.026	0.024	0.025	0.025	1,209,947
2026-09-07	0.025	0.025	0.025	0.025	0.025	50,393
2026-09-04	0.025	0.025	0.025	0.025	0.025	455
2026-09-03	0.029	0.029	0.025	0.025	0.025	33,037
2026-09-02	0.029	0.029	0.029	0.029	0.029	63,612
2026-09-01	0.029	0.030	0.029	0.029	0.029	27,786
2026-08-31	0.027	0.029	0.026	0.029	0.029	859,157
2026-08-28	0.027	0.027	0.027	0.027	0.027	0
2026-08-27	0.026	0.027	0.026	0.027	0.027	564,857
2026-08-26	0.025	0.026	0.025	0.026	0.026	45,763
2026-08-25	0.025	0.025	0.025	0.025	0.025	109,011
2026-08-24	0.025	0.028	0.025	0.028	0.028	528,094
2026-08-21	0.022	0.025	0.022	0.025	0.025	258,200
2026-08-20	0.022	0.022	0.022	0.022	0.022	26,666
2026-08-19	0.020	0.020	0.020	0.020	0.020	0
2026-08-18	0.021	0.021	0.020	0.020	0.020	303,279
2026-08-17	0.023	0.023	0.020	0.020	0.020	561,406
2026-08-14	0.025	0.025	0.024	0.024	0.024	214,029
2026-08-13	0.026	0.026	0.024	0.025	0.025	560,698
2026-08-12	0.024	0.025	0.024	0.025	0.025	2,703
2026-08-11	0.025	0.026	0.024	0.024	0.024	701,672
2026-08-10	0.026	0.026	0.026	0.026	0.026	81,548
2026-08-07	0.025	0.026	0.025	0.025	0.025	214,041
2026-08-06	0.025	0.026	0.024	0.024	0.024	145,447
2026-08-05	0.026	0.026	0.025	0.025	0.025	71
2026-08-04	0.026	0.026	0.026	0.026	0.026	96,491
2026-08-03	0.026	0.026	0.026	0.026	0.026	14,130
2026-07-31	0.026	0.026	0.026	0.026	0.026	60,275
2026-07-30	0.026	0.026	0.026	0.026	0.026	23,383

Page 1 of 5 · 255 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.