Variscan Mines Limited (VAR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

-0.0010

(-12.50%)

As of 12:35PM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,786,192
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	46,666
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	17,647
19 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	84,285
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	247,308
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	316,776
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	25,871
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	455,794
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	700,000
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	657,415
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	865,556
03 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,356,106
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,500
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	319,323
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	48,948
25 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	746,905
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	451,847
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	101,248
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,500
04 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	718,401
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,000
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	340,000
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	302,386
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	58,500
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	370,146
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,080
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	84,290
06 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,424,621
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	617,871
02 Feb 2024	0.0120	0.0120	0.0090	0.0110	0.0110	1,317,283
01 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	150,000
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	372,062
24 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	343,316
23 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,369,727
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	22,500
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	110,000
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
11 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	56,100
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,000
02 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	435,245
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	12,663
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
21 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	66,200
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	338,892
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	181,779
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	43,707
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,846.60-85.40(-1.08%)

ASX 2007,584.20-79.90(-1.04%)

AUD/USD0.6470-0.0009(-0.14%)

OIL81.16-0.77(-0.94%)

GOLD2,296.10-6.80(-0.30%)

Bitcoin AUD92,715.99-5,866.07(-5.95%)

Variscan Mines Limited (VAR.AX)

ALL ORDS
7,846.60
-85.40(-1.08%)

ASX 200
7,584.20
-79.90(-1.04%)

AUD/USD
0.6470
-0.0009(-0.14%)

OIL
81.16
-0.77(-0.94%)

GOLD
2,296.10
-6.80(-0.30%)

Bitcoin AUD
92,715.99
-5,866.07(-5.95%)