ASX - Delayed Quote AUD

Variscan Mines Limited (VAR.AX)

0.0060

0.0000

(0.00%)

As of 10:09:04 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	486,483
Jun 10, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	2,117,718
Jun 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 5, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	987,350
Jun 4, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	556,072
Jun 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	92,864
Jun 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	75,162
May 28, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	551,806
May 27, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	985,966
May 26, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,792,541
May 23, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	581,886
May 22, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 21, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	1,111,979
May 20, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	412,368
May 19, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	223,042
May 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 14, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	2,038,729
May 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	3,364,375
May 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	12,898
May 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,747,398
May 5, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 1, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	288,271
Apr 30, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	3,900,161
Apr 29, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 24, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	722,575
Apr 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	13,319
Apr 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	644,717
Apr 14, 2025	0.0070	0.0070	0.0065	0.0070	0.0070	419,027
Apr 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 10, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	502,090
Apr 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
Apr 8, 2025	0.0080	0.0080	0.0060	0.0060	0.0060	206,762
Apr 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,608,841
Apr 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	930,612
Apr 3, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	5,791,375
Apr 2, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	996,168
Apr 1, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Mar 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Mar 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,049,386
Mar 26, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,946,666
Mar 25, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	240,407
Mar 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 19, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
Mar 18, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	411,232
Mar 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	988,768
Mar 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	374,750
Mar 13, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	636,968
Mar 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	499,000
Mar 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	794,631
Mar 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	500,270
Mar 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Mar 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	206,361
Mar 4, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	3,895,622
Mar 3, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	1,376,498
Feb 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	49,369
Feb 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,014,761
Feb 25, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	1,517,220
Feb 24, 2025	0.0090	0.0090	0.0085	0.0090	0.0090	673,300
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,189,195
Feb 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	371,167
Feb 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,023,556
Feb 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,032,268
Feb 14, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	2,346,915
Feb 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,621,083
Feb 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	1,000,000
Feb 11, 2025	0.0090	0.0120	0.0090	0.0120	0.0120	11,588,225
Feb 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	141,030
Feb 7, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	1,481,691
Feb 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	97,089
Feb 4, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	2,452,957
Feb 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,963
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,781,244
Jan 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	988,911
Jan 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	372,283
Jan 20, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,560,000
Jan 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,002,391
Jan 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	2,056,111
Jan 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	548,130
Jan 14, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	2,038,874
Jan 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	775,578
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
Jan 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	157,143
Jan 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,440,795
Jan 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	63,125
Jan 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 31, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	871,254
Dec 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	27,858
Dec 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,142
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	399,015
Dec 23, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	667,142
Dec 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	187,837
Dec 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 18, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	280,707
Dec 17, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	52,326,701
Dec 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,789,041
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,063,403
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14
Dec 9, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	4,830,012
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	209,493
Dec 4, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	5,538,242
Dec 3, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	635,005
Dec 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 29, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	5,154,324
Nov 28, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	2,846,933
Nov 27, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	2,678,933
Nov 26, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,491,091
Nov 25, 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,281,250
Nov 22, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,400,008
Nov 21, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	250,000
Nov 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,182,706
Nov 19, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	5,512,449
Nov 18, 2024	0.0080	0.0085	0.0080	0.0080	0.0080	2,743,593
Nov 15, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	3,925,998
Nov 14, 2024	0.0080	0.0120	0.0080	0.0100	0.0100	22,309,624
Nov 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	109,640
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	571,393
Nov 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 7, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	714,386
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 5, 2024	0.0085	0.0085	0.0080	0.0080	0.0080	737,599
Nov 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 1, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	317,793
Oct 31, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,244,517
Oct 30, 2024	0.0130	0.0130	0.0090	0.0090	0.0090	4,724,583
Oct 29, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	165,608
Oct 28, 2024	0.0170	0.0170	0.0130	0.0140	0.0140	371,259
Oct 25, 2024	0.0130	0.0190	0.0130	0.0170	0.0170	748,960
Oct 24, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	306,510
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	249,950
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
Oct 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 7, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	34,000
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	145,000
Oct 3, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,952,664
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
Sep 30, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	184,971
Sep 27, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Sep 26, 2024	0.0082	0.0082	0.0073	0.0073	0.0073	897,079
Sep 25, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Sep 24, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Sep 23, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Sep 20, 2024	0.0095	0.0100	0.0095	0.0100	0.0100	583,645
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	151,071
Sep 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	117,041
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	771,959
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	17,523
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	164,237
Aug 23, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,742,529
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	761,166
Aug 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	105,442
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	726,928
Aug 13, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,680,699
Aug 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 9, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	245,000
Aug 8, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	673,230
Aug 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	364,007
Aug 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	517,142
Jul 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	379,001
Jul 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
Jul 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,200,000
Jul 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	29,999
Jul 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	241,000
Jul 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,797,459
Jul 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,599
Jul 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	13,401
Jul 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 1, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	100,000
Jun 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,950
Jun 27, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	575,291
Jun 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	109,995
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	818,044
Jun 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	579,540
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	354,556
Jun 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	229,000
Jun 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	337,500
Jun 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	338,051
Jun 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,457,845
Jun 11, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	244,816

RIL.AX Redivium Limited

0.0040

0.00%

XTC.AX XTC Lithium Limited

0.2000

0.00%

MAUCA.AX Magnetic Resources NL

1.2550

0.00%

EMUCA.AX Emu NL

0.8906

0.00%

DMM.AX DMC Mining Limited

0.0580

0.00%

AEV.AX Avenira Limited

0.0070

0.00%

KLL.AX Kalium Lakes Limited

7.28

0.00%

MTB.AX Mount Burgess Mining N.L.

0.0040

0.00%

APC.AX APC Minerals Limited

0.0090

0.00%

MGA.AX MetalsGrove Mining Limited

0.0540

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Variscan Mines Limited (VAR.AX)

Related Tickers