Variscan Mines Limited (VAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 10 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 151,071 |
| 05 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 117,041 |
| 28 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 771,959 |
| 27 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 17,523 |
| 26 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 164,237 |
| 23 Aug 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,742,529 |
| 22 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 21 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
| 20 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 761,166 |
| 16 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 105,442 |
| 14 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 726,928 |
| 13 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,680,699 |
| 12 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 Aug 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 245,000 |
| 08 Aug 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 673,230 |
| 07 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 364,007 |
| 06 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 31 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 517,142 |
| 30 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 379,001 |
| 26 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| 25 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,200,000 |
| 23 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 29,999 |
| 17 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 241,000 |
| 11 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,797,459 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,599 |
| 04 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,401 |
| 02 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 01 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 100,000 |
| 28 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,950 |
| 27 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 575,291 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 109,995 |
| 25 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 818,044 |
| 24 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 579,540 |
| 21 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 354,556 |
| 19 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 229,000 |
| 18 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 337,500 |
| 13 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 338,051 |
| 12 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,457,845 |
| 11 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 244,816 |
| 07 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 602,791 |
| 06 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 430,678 |
| 05 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 106,530 |
| 04 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 24,000 |
| 03 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 25,000 |
| 31 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 31,500 |
| 30 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 31,842 |
| 28 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 27 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 274,110 |
| 24 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 23 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 89,286 |
| 21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 25,000 |
| 17 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 14 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 77,040 |
| 08 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 65,817 |
| 06 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,000 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 600,000 |
| 02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 01 May 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 3,316,055 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.