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
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.00600.00600.00600.00600.0060486,483
Jun 10, 20250.00600.00600.00600.00600.00602,117,718
Jun 6, 20250.00500.00500.00500.00500.0050-
Jun 5, 20250.00600.00600.00500.00500.0050987,350
Jun 4, 20250.00600.00600.00600.00600.0060556,072
Jun 3, 20250.00700.00700.00700.00700.007092,864
Jun 2, 20250.00500.00500.00500.00500.0050-
May 30, 20250.00500.00500.00500.00500.0050-
May 29, 20250.00600.00600.00500.00500.005075,162
May 28, 20250.00600.00600.00500.00600.0060551,806
May 27, 20250.00600.00600.00500.00600.0060985,966
May 26, 20250.00600.00600.00600.00600.00601,792,541
May 23, 20250.00600.00600.00600.00600.0060581,886
May 22, 20250.00600.00600.00600.00600.0060-
May 21, 20250.00700.00700.00600.00600.00601,111,979
May 20, 20250.00600.00700.00600.00700.0070412,368
May 19, 20250.00600.00600.00500.00500.0050223,042
May 16, 20250.00700.00700.00700.00700.0070-
May 15, 20250.00700.00700.00700.00700.0070-
May 14, 20250.00600.00700.00600.00700.00702,038,729
May 13, 20250.00600.00600.00600.00600.00603,364,375
May 12, 20250.00700.00700.00700.00700.0070-
May 9, 20250.00700.00700.00700.00700.0070-
May 8, 20250.00700.00700.00700.00700.0070-
May 7, 20250.00700.00700.00700.00700.007012,898
May 6, 20250.00700.00700.00700.00700.00702,747,398
May 5, 20250.00600.00600.00600.00600.0060-
May 2, 20250.00600.00600.00600.00600.0060-
May 1, 20250.00600.00600.00600.00600.0060288,271
Apr 30, 20250.00600.00600.00500.00500.00503,900,161
Apr 29, 20250.00700.00700.00700.00700.0070-
Apr 28, 20250.00700.00700.00700.00700.0070-
Apr 24, 20250.00700.00700.00700.00700.0070-
Apr 23, 20250.00700.00700.00700.00700.0070-
Apr 22, 20250.00700.00700.00700.00700.0070-
Apr 17, 20250.00700.00700.00700.00700.0070722,575
Apr 16, 20250.00700.00700.00700.00700.007013,319
Apr 15, 20250.00700.00700.00700.00700.0070644,717
Apr 14, 20250.00700.00700.00650.00700.0070419,027
Apr 11, 20250.00600.00600.00600.00600.0060-
Apr 10, 20250.00700.00700.00600.00600.0060502,090
Apr 9, 20250.00700.00700.00700.00700.00707,000
Apr 8, 20250.00800.00800.00600.00600.0060206,762
Apr 7, 20250.00700.00700.00700.00700.00701,608,841
Apr 4, 20250.00700.00700.00700.00700.0070930,612
Apr 3, 20250.00800.00800.00700.00700.00705,791,375
Apr 2, 20250.00800.00800.00800.00800.0080996,168
Apr 1, 20250.00700.00700.00700.00700.0070100,000
Mar 31, 20250.00700.00700.00700.00700.0070-
Mar 28, 20250.00700.00700.00700.00700.0070200,000
Mar 27, 20250.00800.00800.00800.00800.00801,049,386
Mar 26, 20250.00800.00800.00800.00800.00801,946,666
Mar 25, 20250.00700.00700.00700.00700.0070240,407
Mar 24, 20250.00600.00600.00600.00600.0060-
Mar 21, 20250.00600.00600.00600.00600.0060-
Mar 20, 20250.00600.00600.00600.00600.0060-
Mar 19, 20250.00600.00600.00600.00600.0060250,000
Mar 18, 20250.00700.00700.00700.00700.0070411,232
Mar 17, 20250.00700.00700.00700.00700.0070988,768
Mar 14, 20250.00800.00800.00800.00800.0080374,750
Mar 13, 20250.00700.00900.00700.00900.0090636,968
Mar 12, 20250.00700.00700.00700.00700.0070499,000
Mar 11, 20250.00700.00700.00700.00700.0070794,631
Mar 10, 20250.00700.00700.00700.00700.0070500,270
Mar 7, 20250.00700.00700.00700.00700.0070500,000
Mar 6, 20250.00700.00700.00700.00700.0070-
Mar 5, 20250.00700.00700.00700.00700.0070206,361
Mar 4, 20250.00700.00800.00700.00700.00703,895,622
Mar 3, 20250.00800.00800.00700.00700.00701,376,498
Feb 28, 20250.00800.00800.00800.00800.008049,369
Feb 27, 20250.00800.00800.00800.00800.0080-
Feb 26, 20250.00800.00800.00800.00800.00801,014,761
Feb 25, 20250.00900.00900.00800.00800.00801,517,220
Feb 24, 20250.00900.00900.00850.00900.0090673,300
Feb 21, 20250.00900.00900.00900.00900.0090-
Feb 20, 20250.00900.00900.00900.00900.00901,189,195
Feb 19, 20250.01000.01000.01000.01000.0100371,167
Feb 18, 20250.01000.01000.01000.01000.01001,023,556
Feb 17, 20250.01000.01000.01000.01000.01002,032,268
Feb 14, 20250.01000.01000.00900.01000.01002,346,915
Feb 13, 20250.01100.01100.01100.01100.01103,621,083
Feb 12, 20250.01100.01100.01100.01100.01101,000,000
Feb 11, 20250.00900.01200.00900.01200.012011,588,225
Feb 10, 20250.00900.00900.00900.00900.0090141,030
Feb 7, 20250.00800.00900.00800.00900.00901,481,691
Feb 6, 20250.00800.00800.00800.00800.0080-
Feb 5, 20250.00800.00800.00800.00800.008097,089
Feb 4, 20250.00800.00800.00800.00800.00802,452,957
Feb 3, 20250.00900.00900.00900.00900.0090-
Jan 31, 20250.00900.00900.00900.00900.009050,000
Jan 30, 20250.01000.01000.01000.01000.0100-
Jan 29, 20250.01000.01000.01000.01000.01002,963
Jan 28, 20250.01000.01000.01000.01000.0100-
Jan 24, 20250.00900.01000.00900.01000.01001,781,244
Jan 23, 20250.00800.00800.00800.00800.0080-
Jan 22, 20250.00800.00800.00800.00800.0080988,911
Jan 21, 20250.00900.00900.00900.00900.0090372,283
Jan 20, 20250.00900.01000.00900.01000.01001,560,000
Jan 17, 20250.00900.00900.00900.00900.00901,002,391
Jan 16, 20250.00900.00900.00900.00900.00902,056,111
Jan 15, 20250.00800.00800.00800.00800.0080548,130
Jan 14, 20250.00700.00800.00700.00800.00802,038,874
Jan 13, 20250.00700.00700.00700.00700.0070775,578
Jan 10, 20250.00700.00700.00700.00700.0070-
Jan 9, 20250.00700.00700.00700.00700.0070-
Jan 8, 20250.00700.00700.00700.00700.0070142,857
Jan 7, 20250.00700.00700.00700.00700.0070157,143
Jan 6, 20250.00700.00700.00700.00700.00701,440,795
Jan 3, 20250.00800.00800.00800.00800.008063,125
Jan 2, 20250.00700.00700.00700.00700.0070-
Dec 31, 20240.00700.00800.00700.00700.0070871,254
Dec 30, 20240.00700.00700.00700.00700.007027,858
Dec 27, 20240.00700.00700.00700.00700.007072,142
Dec 24, 20240.00700.00700.00700.00700.0070399,015
Dec 23, 20240.00700.00700.00600.00700.0070667,142
Dec 20, 20240.00700.00700.00700.00700.0070187,837
Dec 19, 20240.00800.00800.00800.00800.0080-
Dec 18, 20240.00800.00800.00700.00800.0080280,707
Dec 17, 20240.00800.00800.00700.00700.007052,326,701
Dec 16, 20240.00900.00900.00900.00900.0090-
Dec 13, 20240.00900.00900.00900.00900.00901,789,041
Dec 12, 20240.00900.00900.00900.00900.00901,000,000
Dec 11, 20240.00900.00900.00900.00900.00902,063,403
Dec 10, 20240.01000.01000.01000.01000.010014
Dec 9, 20240.01200.01200.00900.01000.01004,830,012
Dec 6, 20240.01100.01100.01100.01100.0110-
Dec 5, 20240.01100.01100.01100.01100.0110209,493
Dec 4, 20240.01200.01200.01100.01200.01205,538,242
Dec 3, 20240.01300.01300.01200.01200.0120635,005
Dec 2, 20240.01300.01300.01300.01300.0130-
Nov 29, 20240.01200.01300.01200.01300.01305,154,324
Nov 28, 20240.01300.01300.01100.01100.01102,846,933
Nov 27, 20240.01300.01300.01100.01300.01302,678,933
Nov 26, 20240.01200.01300.01200.01300.01304,491,091
Nov 25, 20240.01100.01150.01100.01100.01101,281,250
Nov 22, 20240.01100.01100.01000.01000.01002,400,008
Nov 21, 20240.01200.01200.01100.01100.0110250,000
Nov 20, 20240.01100.01100.01100.01100.01104,182,706
Nov 19, 20240.00900.01100.00900.01100.01105,512,449
Nov 18, 20240.00800.00850.00800.00800.00802,743,593
Nov 15, 20240.01000.01000.00800.00800.00803,925,998
Nov 14, 20240.00800.01200.00800.01000.010022,309,624
Nov 13, 20240.00700.00700.00700.00700.0070109,640
Nov 12, 20240.00800.00800.00800.00800.0080-
Nov 11, 20240.00800.00800.00800.00800.0080571,393
Nov 8, 20240.00800.00800.00800.00800.0080-
Nov 7, 20240.00800.00900.00800.00800.0080714,386
Nov 6, 20240.00800.00800.00800.00800.0080-
Nov 5, 20240.00850.00850.00800.00800.0080737,599
Nov 4, 20240.00900.00900.00900.00900.0090-
Nov 1, 20240.00850.00900.00850.00900.0090317,793
Oct 31, 20240.00900.00900.00800.00800.00802,244,517
Oct 30, 20240.01300.01300.00900.00900.00904,724,583
Oct 29, 20240.01500.01500.01300.01300.0130165,608
Oct 28, 20240.01700.01700.01300.01400.0140371,259
Oct 25, 20240.01300.01900.01300.01700.0170748,960
Oct 24, 20240.01000.01200.01000.01200.0120306,510
Oct 23, 20240.01000.01000.01000.01000.0100-
Oct 22, 20240.01000.01000.01000.01000.0100249,950
Oct 21, 20240.00900.00900.00900.00900.0090-
Oct 18, 20240.00900.00900.00900.00900.0090-
Oct 17, 20240.00900.00900.00900.00900.0090-
Oct 16, 20240.00900.00900.00900.00900.0090-
Oct 15, 20240.00900.00900.00900.00900.0090-
Oct 14, 20240.00900.00900.00900.00900.0090-
Oct 11, 20240.00900.00900.00900.00900.0090-
Oct 10, 20240.00900.00900.00900.00900.0090-
Oct 9, 20240.00900.00900.00900.00900.0090250,000
Oct 8, 20240.00800.00800.00800.00800.0080-
Oct 7, 20240.00900.00900.00800.00800.008034,000
Oct 4, 20240.01000.01000.01000.01000.0100145,000
Oct 3, 20240.00900.01000.00900.01000.01002,952,664
Oct 2, 20240.00700.00700.00700.00700.0070-
Oct 1, 20240.00700.00700.00700.00700.007015,000
Sep 30, 20240.00820.00820.00820.00820.0082184,971
Sep 27, 20240.00730.00730.00730.00730.0073-
Sep 26, 20240.00820.00820.00730.00730.0073897,079
Sep 25, 20240.00910.00910.00910.00910.0091-
Sep 24, 20240.00910.00910.00910.00910.0091-
Sep 23, 20240.00910.00910.00910.00910.0091-
Sep 20, 20240.00950.01000.00950.01000.0100583,645
Sep 19, 20240.00800.00800.00800.00800.0080-
Sep 18, 20240.00800.00800.00800.00800.0080-
Sep 17, 20240.00800.00800.00800.00800.0080-
Sep 16, 20240.00800.00800.00800.00800.0080-
Sep 13, 20240.00800.00800.00800.00800.0080-
Sep 12, 20240.00800.00800.00800.00800.0080-
Sep 11, 20240.00800.00800.00800.00800.0080-
Sep 10, 20240.00800.00800.00800.00800.0080-
Sep 9, 20240.00800.00800.00800.00800.0080-
Sep 6, 20240.00800.00800.00800.00800.0080151,071
Sep 5, 20240.00800.00800.00800.00800.0080-
Sep 4, 20240.00800.00800.00800.00800.0080-
Sep 3, 20240.00800.00800.00800.00800.0080-
Sep 2, 20240.00800.00800.00800.00800.0080-
Aug 30, 20240.00800.00800.00800.00800.0080-
Aug 29, 20240.00800.00800.00800.00800.0080117,041
Aug 28, 20240.00900.00900.00900.00900.0090771,959
Aug 27, 20240.00900.00900.00900.00900.009017,523
Aug 26, 20240.01000.01000.01000.01000.0100164,237
Aug 23, 20240.00900.01000.00900.01000.01001,742,529
Aug 22, 20240.00900.00900.00900.00900.0090-
Aug 21, 20240.00900.00900.00900.00900.0090100,000
Aug 20, 20240.00800.00800.00800.00800.0080-
Aug 19, 20240.00800.00800.00800.00800.0080761,166
Aug 16, 20240.00800.00800.00800.00800.0080-
Aug 15, 20240.00800.00800.00800.00800.0080105,442
Aug 14, 20240.00800.00800.00800.00800.0080726,928
Aug 13, 20240.00700.00800.00700.00800.00801,680,699
Aug 12, 20240.00600.00600.00600.00600.0060-
Aug 9, 20240.00700.00700.00600.00600.0060245,000
Aug 8, 20240.00800.00800.00600.00600.0060673,230
Aug 7, 20240.00700.00700.00700.00700.0070364,007
Aug 6, 20240.00700.00700.00700.00700.0070-
Aug 5, 20240.00700.00700.00700.00700.0070-
Aug 2, 20240.00700.00700.00700.00700.0070-
Aug 1, 20240.00700.00700.00700.00700.0070-
Jul 31, 20240.00700.00700.00700.00700.0070517,142
Jul 30, 20240.00600.00600.00600.00600.0060-
Jul 29, 20240.00600.00600.00600.00600.0060379,001
Jul 26, 20240.00600.00600.00600.00600.0060500,000
Jul 25, 20240.00600.00600.00600.00600.0060-
Jul 24, 20240.00600.00600.00600.00600.00601,200,000
Jul 23, 20240.00700.00700.00700.00700.0070-
Jul 22, 20240.00700.00700.00700.00700.0070-
Jul 19, 20240.00700.00700.00700.00700.0070-
Jul 18, 20240.00700.00700.00700.00700.007029,999
Jul 17, 20240.00700.00700.00700.00700.0070-
Jul 16, 20240.00700.00700.00700.00700.0070-
Jul 15, 20240.00700.00700.00700.00700.0070-
Jul 12, 20240.00700.00700.00700.00700.0070241,000
Jul 11, 20240.00700.00700.00700.00700.00701,797,459
Jul 10, 20240.00600.00600.00600.00600.0060-
Jul 9, 20240.00600.00600.00600.00600.0060-
Jul 8, 20240.00600.00600.00600.00600.0060-
Jul 5, 20240.00600.00600.00600.00600.006020,599
Jul 4, 20240.00600.00600.00600.00600.0060-
Jul 3, 20240.00600.00600.00600.00600.006013,401
Jul 2, 20240.00600.00600.00600.00600.0060-
Jul 1, 20240.00550.00600.00550.00600.0060100,000
Jun 28, 20240.00500.00500.00500.00500.00508,950
Jun 27, 20240.00600.00600.00500.00500.0050575,291
Jun 26, 20240.00600.00600.00600.00600.0060109,995
Jun 25, 20240.00600.00600.00600.00600.0060818,044
Jun 24, 20240.00500.00500.00500.00500.0050579,540
Jun 21, 20240.00500.00500.00500.00500.005050,000
Jun 20, 20240.00500.00500.00500.00500.0050354,556
Jun 19, 20240.00600.00600.00600.00600.0060229,000
Jun 18, 20240.00600.00600.00600.00600.0060-
Jun 17, 20240.00600.00600.00600.00600.0060-
Jun 14, 20240.00600.00600.00600.00600.0060337,500
Jun 13, 20240.00600.00600.00600.00600.0060338,051
Jun 12, 20240.00600.00600.00600.00600.00602,457,845
Jun 11, 20240.00600.00700.00600.00700.0070244,816

Related Tickers