Voltaic Strategic Resources Limited (VSR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 898,142 |
| 02 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,531,416 |
| 01 May 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,180,985 |
| 30 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 798,637 |
| 29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 273,219 |
| 26 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,745,129 |
| 24 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 56,521 |
| 23 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,308,955 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,709,557 |
| 19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 349,839 |
| 18 Apr 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0155 | 0.0155 | 4,837 |
| 17 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 657,945 |
| 15 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 548,654 |
| 12 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 452,114 |
| 11 Apr 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 1,200,780 |
| 10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 171,701 |
| 09 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 716,859 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,141,070 |
| 05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 839,281 |
| 04 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 536,542 |
| 03 Apr 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,078,468 |
| 02 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 564,800 |
| 28 Mar 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 75,641 |
| 27 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 255,436 |
| 26 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,145,944 |
| 25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 146,095 |
| 22 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,608,406 |
| 21 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 514,182 |
| 20 Mar 2024 | 0.0190 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 1,510,003 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,452,158 |
| 18 Mar 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,385,939 |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 41,465 |
| 14 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 499,009 |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 857,163 |
| 12 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 2,873,628 |
| 11 Mar 2024 | 0.0240 | 0.0250 | 0.0195 | 0.0200 | 0.0200 | 5,460,428 |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 277,685 |
| 07 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,173,219 |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 264,900 |
| 05 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 131,858 |
| 04 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 65,616 |
| 01 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 523,580 |
| 29 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 733,634 |
| 28 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 921,420 |
| 27 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 261,103 |
| 26 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 674,187 |
| 23 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,793,244 |
| 22 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 630,001 |
| 21 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,252,622 |
| 20 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,233,585 |
| 19 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,570,132 |
| 16 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,107,572 |
| 15 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 105,652 |
| 14 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 202,335 |
| 13 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 358,456 |
| 12 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,965,847 |
| 09 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,832,977 |
| 08 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,146,670 |
| 07 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,384,450 |
| 06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 262,687 |
| 05 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 394,620 |
| 02 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,666 |
| 01 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 935,048 |
| 31 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,017,121 |
| 30 Jan 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 1,620,980 |
| 29 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 82,611 |
| 25 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,736,308 |
| 24 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,557,334 |
| 23 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,414,448 |
| 22 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,399,649 |
| 19 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,797,466 |
| 18 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,057,335 |
| 17 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,301,513 |
| 16 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 6,592,428 |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 1,764,121 |
| 12 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,453,670 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,025,022 |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 785,577 |
| 09 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 458,673 |
| 08 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,101,393 |
| 05 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 6,586,528 |
| 04 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 77,037 |
| 03 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 255,847 |
| 02 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 121,496 |
| 29 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 123,719 |
| 28 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 522,522 |
| 27 Dec 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 564,467 |
| 22 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 110,556 |
| 21 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,755,222 |
| 20 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 4,627,469 |
| 19 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,335,107 |
| 18 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 403,149 |
| 15 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,818,548 |
| 14 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,980,058 |
| 13 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 676,509 |
| 12 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 557,525 |
| 11 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 266,797 |
| 08 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,077 |
| 07 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 391,331 |
| *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.