Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Voltaic Strategic Resources Limited (VSR.AX)

Compare
0.0110
-0.0010
(-8.33%)
At close: April 4 at 2:23:30 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01200.01200.01100.01100.011029,172
Apr 4, 20250.01200.01200.01100.01100.011029,172
Apr 3, 20250.01150.01200.01150.01200.012087,327
Apr 2, 20250.01200.01200.01200.01200.0120804,742
Apr 1, 20250.01200.01200.01200.01200.0120600,123
Mar 31, 20250.01300.01300.01200.01200.0120738,536
Mar 28, 20250.01400.01400.01300.01300.0130816,917
Mar 27, 20250.01300.01300.01300.01300.0130825,248
Mar 26, 20250.01300.01300.01300.01300.01301,835,152
Mar 25, 20250.01300.01300.01300.01300.013011,384
Mar 24, 20250.01300.01350.01300.01350.01353,144,012
Mar 21, 20250.01300.01300.01300.01300.01303,760,218
Mar 20, 20250.01200.01250.01200.01200.0120401,676
Mar 19, 20250.01200.01200.01200.01200.012050,278
Mar 18, 20250.01200.01300.01200.01250.01257,032
Mar 17, 20250.01200.01200.01200.01200.0120350,274
Mar 14, 20250.01200.01200.01200.01200.01201,661,697
Mar 13, 20250.01200.01200.01200.01200.01201,259
Mar 12, 20250.01200.01200.01200.01200.0120817,253
Mar 11, 20250.01200.01200.01200.01200.0120297
Mar 10, 20250.01200.01300.01200.01200.0120703,991
Mar 7, 20250.01200.01200.01200.01200.0120185
Mar 6, 20250.01200.01200.01200.01200.0120770
Mar 5, 20250.01200.01200.01200.01200.0120129,918
Mar 4, 20250.01300.01300.01200.01200.0120571,336
Mar 3, 20250.01200.01300.01150.01300.0130542,531
Feb 28, 20250.01200.01200.01200.01200.0120157,467
Feb 27, 20250.01200.01200.01200.01200.0120482,142
Feb 26, 20250.01200.01300.01200.01200.0120390,039
Feb 25, 20250.01200.01200.01200.01200.01202,097,675
Feb 24, 20250.01200.01200.01200.01200.01201,439,504
Feb 21, 20250.01200.01200.01200.01200.01202,918,884
Feb 20, 20250.01300.01300.01300.01300.0130587,566
Feb 19, 20250.01200.01300.01200.01300.01302,059,605
Feb 18, 20250.01300.01300.01200.01200.01205,764,664
Feb 17, 20250.01300.01300.01200.01300.01303,795,150
Feb 14, 20250.01300.01400.01250.01400.01406,407,213
Feb 13, 20250.01300.01300.01200.01200.01202,773,669
Feb 12, 20250.01300.01300.01300.01300.0130138,477
Feb 11, 20250.01300.01300.01300.01300.0130827,289
Feb 10, 20250.01300.01300.01300.01300.01301,438,105
Feb 7, 20250.01200.01300.01200.01300.0130550,740
Feb 6, 20250.01300.01300.01200.01200.01201,224,457
Feb 5, 20250.01300.01300.01300.01300.013011,400
Feb 4, 20250.01350.01350.01300.01300.01303,196,257
Feb 3, 20250.01300.01300.01300.01300.013010,942
Jan 31, 20250.01300.01300.01300.01300.01302,038
Jan 30, 20250.01300.01300.01300.01300.0130585,880
Jan 29, 20250.01350.01400.01300.01300.0130341,918
Jan 28, 20250.01300.01400.01300.01400.01401,977,976
Jan 24, 20250.01400.01400.01300.01300.01302,201,589
Jan 23, 20250.01300.01300.01300.01300.0130150,000
Jan 22, 20250.01300.01300.01300.01300.01302,976
Jan 21, 20250.01300.01300.01300.01300.0130400,000
Jan 20, 20250.01400.01400.01300.01300.0130263,058
Jan 17, 20250.01400.01400.01400.01400.0140-
Jan 16, 20250.01400.01400.01300.01400.0140690,570
Jan 15, 20250.01350.01350.01300.01300.013079,804
Jan 14, 20250.01400.01400.01300.01350.0135255,683
Jan 13, 20250.01300.01300.01300.01300.0130190,219
Jan 10, 20250.01400.01400.01300.01300.01301,731,912
Jan 9, 20250.01500.01500.01400.01400.0140618,866
Jan 8, 20250.01400.01400.01400.01400.01401,605,606
Jan 7, 20250.01500.01500.01400.01400.0140399,396
Jan 6, 20250.01450.01500.01450.01500.0150965,379
Jan 3, 20250.01400.01400.01400.01400.0140-
Jan 2, 20250.01450.01450.01400.01400.0140284,490
Dec 31, 20240.01400.01400.01400.01400.01407,083
Dec 30, 20240.01400.01450.01400.01450.0145152,616
Dec 27, 20240.01500.01500.01400.01400.014041,013
Dec 24, 20240.01400.01400.01400.01400.01401,969
Dec 23, 20240.01400.01400.01400.01400.014030,748
Dec 20, 20240.01500.01500.01500.01500.0150-
Dec 19, 20240.01600.01600.01500.01500.0150898,015
Dec 18, 20240.01400.01500.01400.01500.0150284,889
Dec 17, 20240.01500.01500.01500.01500.015081,452
Dec 16, 20240.01600.01600.01500.01500.0150102,374
Dec 13, 20240.01600.01600.01500.01500.015072,438
Dec 12, 20240.01600.01700.01600.01600.0160161,584
Dec 11, 20240.01600.01600.01500.01500.0150722,863
Dec 10, 20240.01600.01600.01600.01600.016049,251
Dec 9, 20240.01600.01700.01600.01600.0160359,802
Dec 6, 20240.01600.01600.01600.01600.0160812,622
Dec 5, 20240.01600.01650.01500.01600.01601,132,585
Dec 4, 20240.01500.01600.01400.01600.0160528,412
Dec 3, 20240.01500.01600.01500.01500.015030,264
Dec 2, 20240.01500.01500.01500.01500.0150770,828
Nov 29, 20240.01500.01600.01500.01500.0150218,720
Nov 28, 20240.01400.01500.01400.01500.01501,292,041
Nov 27, 20240.01400.01400.01350.01400.0140546,533
Nov 26, 20240.01400.01400.01400.01400.0140732,578
Nov 25, 20240.01400.01400.01300.01300.0130155,271
Nov 22, 20240.01400.01500.01300.01300.01304,385,574
Nov 21, 20240.01500.01500.01400.01400.01401,576,661
Nov 20, 20240.01500.01500.01400.01500.0150845,737
Nov 19, 20240.01600.01600.01500.01600.0160753,696
Nov 18, 20240.01700.01700.01500.01600.0160157,909
Nov 15, 20240.01600.01900.01600.01700.01704,955,385
Nov 14, 20240.01500.01600.01500.01600.01602,420,825
Nov 13, 20240.01500.01600.01500.01500.0150867,863
Nov 12, 20240.01500.01550.01400.01500.0150611,238
Nov 11, 20240.01600.01600.01400.01400.01401,126,177
Nov 8, 20240.01500.01600.01400.01600.01601,006,636
Nov 7, 20240.01500.01500.01500.01500.015013,729
Nov 6, 20240.01500.01600.01500.01500.01501,428,910
Nov 5, 20240.01600.01600.01500.01500.0150728,635
Nov 4, 20240.01300.01600.01300.01600.01608,626,345
Nov 1, 20240.01300.01300.01300.01300.01301,904,543
Oct 31, 20240.01300.01300.01250.01300.0130427,687
Oct 30, 20240.01300.01300.01200.01200.0120693,513
Oct 29, 20240.01300.01300.01200.01200.01205,737,373
Oct 28, 20240.01200.01300.01200.01300.0130858,789
Oct 25, 20240.01200.01250.01200.01250.0125651,824
Oct 24, 20240.01200.01250.01200.01250.0125724,000
Oct 23, 20240.01200.01200.01200.01200.0120-
Oct 22, 20240.01200.01200.01200.01200.0120101,736
Oct 21, 20240.01200.01200.01200.01200.01201,110,572
Oct 18, 20240.01300.01300.01300.01300.0130605,313
Oct 17, 20240.01300.01300.01300.01300.013020,037
Oct 16, 20240.01400.01400.01300.01300.0130764,063
Oct 15, 20240.01400.01450.01400.01400.01401,629,744
Oct 14, 20240.01500.01500.01500.01500.015057,490
Oct 11, 20240.01500.01500.01400.01500.0150420,025
Oct 10, 20240.01500.01500.01500.01500.0150386,537
Oct 9, 20240.01500.01500.01500.01500.01502,066
Oct 8, 20240.01500.01500.01500.01500.01501,546,057
Oct 7, 20240.01400.01600.01300.01600.01601,529,578
Oct 4, 20240.01400.01400.01400.01400.0140375,086
Oct 3, 20240.01400.01400.01400.01400.0140649,012
Oct 2, 20240.01400.01400.01400.01400.01401,635,124
Oct 1, 20240.01500.01500.01400.01400.0140911,546
Sep 30, 20240.01300.01500.01300.01500.01505,132,142
Sep 27, 20240.01300.01300.01300.01300.01301
Sep 26, 20240.01300.01300.01300.01300.013019,535
Sep 25, 20240.01300.01300.01300.01300.01305,412
Sep 24, 20240.01200.01200.01200.01200.012037,597
Sep 23, 20240.01300.01400.01200.01300.01301,290,311
Sep 20, 20240.01400.01400.01300.01300.0130140,570
Sep 19, 20240.01300.01300.01300.01300.0130355,253
Sep 18, 20240.01300.01300.01300.01300.01301,434,724
Sep 17, 20240.01400.01400.01400.01400.01405,271
Sep 16, 20240.01300.01400.01200.01400.01401,262,489
Sep 13, 20240.01300.01300.01300.01300.01301,184,375
Sep 12, 20240.01100.01300.01100.01300.0130749,008
Sep 11, 20240.01200.01250.01100.01100.0110194,622
Sep 10, 20240.01200.01200.01200.01200.01202,185,234
Sep 9, 20240.01200.01250.01200.01250.0125257,063
Sep 6, 20240.01200.01200.01200.01200.01201,647,626
Sep 5, 20240.01300.01300.01300.01300.0130903,277
Sep 4, 20240.01300.01300.01200.01200.0120502,664
Sep 3, 20240.01300.01300.01300.01300.0130174,229
Sep 2, 20240.01200.01300.01200.01300.0130941,789
Aug 30, 20240.01200.01200.01200.01200.01208
Aug 29, 20240.01200.01200.01200.01200.0120755,618
Aug 28, 20240.01200.01200.01200.01200.0120514,999
Aug 27, 20240.01300.01300.01200.01200.0120240,569
Aug 26, 20240.01200.01300.01200.01300.01302,091,251
Aug 23, 20240.01300.01300.01200.01250.01252,386,962
Aug 22, 20240.01300.01300.01300.01300.0130214,759
Aug 21, 20240.01300.01300.01300.01300.013057,778
Aug 20, 20240.01300.01300.01300.01300.0130542,975
Aug 19, 20240.01300.01300.01300.01300.01302,065,383
Aug 16, 20240.01300.01300.01300.01300.013050,341
Aug 15, 20240.01300.01350.01300.01300.0130220,246
Aug 14, 20240.01300.01300.01300.01300.013038,952
Aug 13, 20240.01300.01300.01300.01300.0130-
Aug 12, 20240.01300.01300.01300.01300.01301,510
Aug 9, 20240.01300.01300.01300.01300.0130100,000
Aug 8, 20240.01400.01400.01300.01300.0130258,228
Aug 7, 20240.01400.01400.01400.01400.01401,732,678
Aug 6, 20240.01300.01300.01300.01300.01301,553,588
Aug 5, 20240.01400.01400.01300.01300.01302,029,848
Aug 2, 20240.01300.01400.01300.01400.01402,459,897
Aug 1, 20240.01300.01400.01300.01350.013555,184
Jul 31, 20240.01350.01400.01300.01300.0130686,398
Jul 30, 20240.01400.01400.01400.01400.014092,736
Jul 29, 20240.01400.01400.01400.01400.0140138,655
Jul 26, 20240.01400.01400.01400.01400.0140529,608
Jul 25, 20240.01400.01400.01400.01400.0140820,044
Jul 24, 20240.01500.01500.01400.01400.01401,185,390
Jul 23, 20240.01500.01500.01400.01500.015081,548
Jul 22, 20240.01500.01500.01500.01500.01501,105
Jul 19, 20240.01500.01500.01400.01500.0150550,061
Jul 18, 20240.01500.01500.01500.01500.0150325,487
Jul 17, 20240.01500.01500.01500.01500.01501,481,928
Jul 16, 20240.01500.01500.01500.01500.0150816,182
Jul 15, 20240.01500.01700.01500.01600.01602,906,369
Jul 12, 20240.01500.01500.01500.01500.01501,898,763
Jul 11, 20240.01450.01500.01450.01500.0150171,939
Jul 10, 20240.01400.01400.01400.01400.0140121,817
Jul 9, 20240.01400.01400.01400.01400.0140548,449
Jul 8, 20240.01500.01500.01400.01400.01401,039,288
Jul 5, 20240.01400.01500.01400.01500.0150708,006
Jul 4, 20240.01400.01400.01400.01400.0140300,322
Jul 3, 20240.01400.01400.01400.01400.014098,830
Jul 2, 20240.01400.01400.01400.01400.014070,000
Jul 1, 20240.01400.01400.01400.01400.0140532,054
Jun 28, 20240.01400.01500.01400.01400.01405,418,051
Jun 27, 20240.01300.01500.01200.01500.01502,773,666
Jun 26, 20240.01300.01300.01300.01300.0130458,700
Jun 25, 20240.01300.01300.01300.01300.01301,752,780
Jun 24, 20240.01400.01400.01200.01300.01304,376,990
Jun 21, 20240.01400.01400.01400.01400.014031,874
Jun 20, 20240.01400.01500.01400.01500.0150212,206
Jun 19, 20240.01500.01500.01400.01400.01401,032,567
Jun 18, 20240.01500.01500.01500.01500.015085,537
Jun 17, 20240.01500.01600.01400.01600.0160292,965
Jun 14, 20240.01400.01600.01300.01500.01509,790,732
Jun 13, 20240.01400.01400.01400.01400.0140555
Jun 12, 20240.01400.01400.01400.01400.014030,091
Jun 11, 20240.01400.01500.01400.01400.0140175,708
Jun 7, 20240.01400.01500.01400.01400.0140601,150
Jun 6, 20240.01700.01700.01500.01500.01502,090,243
Jun 5, 20240.01500.01600.01400.01500.01501,337,886
Jun 4, 20240.01600.01600.01500.01500.01501,772,795
Jun 3, 20240.01500.01600.01500.01500.01502,098,776
May 31, 20240.01600.01800.01500.01500.015018,311,941
May 30, 20240.01450.01500.01400.01450.0145306,924
May 29, 20240.01500.01500.01500.01500.0150101,077
May 28, 20240.01400.01600.01400.01500.01501,402,544
May 27, 20240.01400.01500.01400.01400.0140826,126
May 24, 20240.01400.01500.01400.01400.0140549,290
May 23, 20240.01500.01500.01400.01400.01401,075,439
May 22, 20240.01500.01500.01500.01500.0150798,801
May 21, 20240.01500.01500.01500.01500.01502,715,041
May 20, 20240.01500.01600.01500.01600.01602,162,491
May 17, 20240.01500.01600.01500.01500.0150347,473
May 16, 20240.01500.01500.01500.01500.0150101,028
May 15, 20240.01600.01600.01400.01500.0150614,711
May 14, 20240.01600.01600.01600.01600.0160201,883
May 13, 20240.01600.01600.01450.01500.01502,048,349
May 10, 20240.01500.01700.01500.01500.0150604,527
May 9, 20240.01700.01700.01500.01500.0150748,327
May 8, 20240.01800.01800.01700.01700.0170102,608
May 7, 20240.01600.01800.01600.01800.0180400,448
May 6, 20240.01800.01800.01500.01600.01602,941,753
May 3, 20240.01900.02000.01800.01900.0190898,142
May 2, 20240.01700.01900.01700.01900.01901,531,416
May 1, 20240.01500.01700.01500.01700.01702,180,985
Apr 30, 20240.01400.01500.01400.01500.0150798,637
Apr 29, 20240.01400.01400.01400.01400.0140273,219
Apr 26, 20240.01400.01400.01400.01400.01401,745,129
Apr 24, 20240.01400.01500.01400.01400.014056,521
Apr 23, 20240.01600.01600.01400.01400.01401,308,955
Apr 22, 20240.01600.01600.01400.01500.01503,709,557
Apr 19, 20240.01500.01500.01500.01500.0150349,839
Apr 18, 20240.01500.01550.01500.01550.01554,837
Apr 17, 20240.01500.01500.01500.01500.0150-
Apr 16, 20240.01600.01700.01500.01500.0150657,945
Apr 15, 20240.01600.01700.01600.01600.0160548,654
Apr 12, 20240.01800.01800.01600.01600.0160452,114
Apr 11, 20240.01600.01800.01500.01800.01801,200,780
Apr 10, 20240.01600.01600.01600.01600.0160171,701
Apr 9, 20240.01600.01600.01500.01500.0150716,859
Apr 8, 20240.01600.01600.01600.01600.01602,141,070
Apr 5, 20240.01600.01600.01600.01600.0160839,281
Apr 4, 20240.01700.01700.01600.01600.0160536,542

Related Tickers

WEL.AX Winchester Energy Limited
0.0010
0.00%
 
LIO.AX Lion Energy Limited
0.0110
-8.33%
 
AOK.AX Australian Oil Company Limited
0.0020
0.00%
 
SAN.AX Sagalio Energy Limited
0.0050
0.00%
 
GGX.AX Gas2Grid Limited
0.0010
0.00%
 
LKO.AX Lakes Blue Energy NL
1.0000
0.00%
 
IPB.AX IPB Petroleum Limited
0.0050
0.00%
 
ICN.AX Icon Energy Limited
0.0060
0.00%
 
XST.AX Xstate Resources Limited
0.0090
0.00%
 
JGH.AX Jade Gas Holdings Limited
0.0360
+5.88%