Voltaic Strategic Resources Limited (ASX:VSR)
Australia · Delayed Price · Currency is AUD 0.0270
+0.0010 (3.85%)
Aug 27, 2026, 1:29 PM AEST
ASX:VSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 564,857 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 45,763 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 109,011 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 528,094 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 258,200 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 26,666 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 303,279 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 561,406 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 214,029 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 560,698 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,703 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 701,672 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 81,548 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 214,041 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 145,447 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 71 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 96,491 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,130 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,275 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 23,383 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 289,143 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 280,762 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 448 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 14,291 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 154,472 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 194,158 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,103,718 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 756,181 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 711 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 186,994 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 428,250 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 100,143 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,111,193 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,456 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 119,795 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 23,829 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 373,679 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,961 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 523,746 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,730 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 723,181 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 303,807 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 150,128 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 916,895 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 45,750 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 112,218 |
| Jun 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 410,053 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 90,509 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 74,642 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 51 |