Australia markets open in 6 hours 8 minutes

Variscan Mines Limited (VAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0150+0.0010 (+7.14%)
At close: 03:36PM AEDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.01400.01500.01400.01500.0150563,500
28 Sept 20230.01200.01400.01200.01400.0140848,695
27 Sept 20230.01100.01100.01100.01100.011030,900
26 Sept 20230.01200.01200.01200.01200.0120169,100
25 Sept 20230.01200.01200.01200.01200.0120-
22 Sept 20230.01200.01200.01200.01200.0120-
21 Sept 20230.01200.01200.01200.01200.0120-
20 Sept 20230.01200.01200.01200.01200.0120-
19 Sept 20230.01200.01200.01200.01200.0120263,300
18 Sept 20230.01200.01200.01200.01200.0120438,813
15 Sept 20230.01300.01300.01300.01300.0130-
14 Sept 20230.01300.01300.01300.01300.0130210,705
13 Sept 20230.01300.01300.01300.01300.013025,847
12 Sept 20230.01300.01300.01300.01300.01307,575
11 Sept 20230.01400.01400.01400.01400.0140163,301
08 Sept 20230.01300.01400.01300.01400.014037,949
07 Sept 20230.01400.01400.01400.01400.0140-
06 Sept 20230.01400.01400.01400.01400.0140-
05 Sept 20230.01400.01400.01400.01400.0140-
04 Sept 20230.01400.01400.01400.01400.0140-
01 Sept 20230.01400.01400.01400.01400.0140-
31 Aug 20230.01400.01400.01300.01400.014086,378
30 Aug 20230.01400.01400.01400.01400.0140-
29 Aug 20230.01400.01400.01400.01400.0140-
28 Aug 20230.01400.01400.01400.01400.014050,000
25 Aug 20230.01500.01500.01500.01500.015054,460
24 Aug 20230.01600.01600.01600.01600.0160-
23 Aug 20230.01600.01600.01600.01600.0160381,720
22 Aug 20230.01500.01500.01500.01500.0150-
21 Aug 20230.01500.01500.01500.01500.0150-
18 Aug 20230.01500.01500.01500.01500.015022,600
17 Aug 20230.01400.01400.01400.01400.0140409,360
16 Aug 20230.01500.01500.01500.01500.0150-
15 Aug 20230.01500.01500.01500.01500.0150-
14 Aug 20230.01500.01500.01500.01500.015033,333
11 Aug 20230.01500.01500.01500.01500.0150-
10 Aug 20230.01500.01500.01500.01500.0150-
09 Aug 20230.01500.01500.01500.01500.0150-
08 Aug 20230.01500.01500.01500.01500.0150-
07 Aug 20230.01500.01500.01500.01500.0150817,000
04 Aug 20230.01300.01300.01300.01300.0130-
03 Aug 20230.01300.01300.01300.01300.013027,705
02 Aug 20230.01500.01500.01500.01500.0150-
01 Aug 20230.01500.01500.01500.01500.0150-
31 July 20230.01500.01500.01500.01500.0150400,005
28 July 20230.01500.01500.01500.01500.0150-
27 July 20230.01500.01500.01500.01500.0150-
26 July 20230.01500.01500.01500.01500.0150-
25 July 20230.01500.01500.01500.01500.015039,865
24 July 20230.01500.01500.01500.01500.015079,500
21 July 20230.01500.01500.01500.01500.0150500,000
20 July 20230.01500.01500.01500.01500.0150-
19 July 20230.01500.01500.01500.01500.0150-
18 July 20230.01500.01500.01500.01500.0150-
17 July 20230.01500.01500.01500.01500.0150-
14 July 20230.01500.01500.01500.01500.0150-
13 July 20230.01400.01500.01400.01500.015081,883
12 July 20230.01300.01300.01300.01300.01305
11 July 20230.01200.01200.01200.01200.0120170
10 July 20230.01500.01500.01500.01500.0150-
07 July 20230.01500.01500.01500.01500.0150-
06 July 20230.01500.01500.01500.01500.0150-
05 July 20230.01500.01500.01500.01500.0150-
04 July 20230.01300.01500.01300.01500.0150640,000
03 July 20230.01200.01200.01200.01200.0120-
30 June 20230.01200.01200.01200.01200.0120759,236
29 June 20230.01200.01300.01200.01300.0130427,696
28 June 20230.01300.01300.01200.01300.01302,528,054
27 June 20230.01500.01500.01300.01300.0130280,000
26 June 20230.01500.01500.01300.01300.01301,046,148
23 June 20230.01500.01500.01500.01500.0150-
22 June 20230.01500.01500.01500.01500.015093,963
21 June 20230.01500.01500.01500.01500.0150-
20 June 20230.01500.01500.01500.01500.0150386,700
19 June 20230.01700.01700.01700.01700.0170-
16 June 20230.01700.01700.01700.01700.0170-
15 June 20230.01700.01700.01700.01700.0170-
14 June 20230.01700.01700.01700.01700.0170-
13 June 20230.01700.01700.01700.01700.0170-
09 June 20230.01700.01700.01700.01700.0170-
08 June 20230.01700.01700.01500.01700.017056,948
07 June 20230.01700.01700.01700.01700.0170-
06 June 20230.01700.01700.01700.01700.0170-
05 June 20230.01700.01700.01700.01700.0170-
02 June 20230.01500.01700.01500.01700.0170105,000
01 June 20230.01400.01700.01400.01700.01707,700,508
31 May 20230.01600.01600.01600.01600.0160-
30 May 20230.01600.01600.01600.01600.0160-
29 May 20230.01500.01600.01400.01600.0160434,571
26 May 20230.01700.01800.01700.01800.018025,437
25 May 20230.01400.01700.01400.01700.01702,087,489
24 May 20230.01400.01400.01400.01400.0140-
23 May 20230.01400.01400.01400.01400.0140-
22 May 20230.01500.01500.01400.01400.01401,024,284
19 May 20230.01600.01800.01400.01400.0140966,412
18 May 20230.01800.01800.01800.01800.0180-
17 May 20230.01800.01800.01800.01800.0180-
16 May 20230.01800.01800.01800.01800.0180-
15 May 20230.01800.01800.01800.01800.018020,000
12 May 20230.01800.01800.01600.01600.0160210,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...