Skip to main content
Voltaic Strategic Resources Limited (ASX:VSR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
-0.0020 (-3.92%)
Mar 9, 2026, 4:10 PM AEST

ASX:VSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.050.050.050.050.058.51%309,687
Mar 4, 20260.050.050.050.050.05-6.00%706,843
Mar 3, 20260.050.050.050.050.05-5.66%239,937
Mar 2, 20260.050.050.050.050.053.92%55,595
Feb 27, 20260.050.050.050.050.05-5.56%218,493
Feb 26, 20260.060.060.050.050.05-433,453
Feb 25, 20260.050.060.050.050.05-3.57%61,613
Feb 24, 20260.060.060.050.060.06-3.45%319,731
Feb 23, 20260.060.060.060.060.061.75%107,603
Feb 20, 20260.060.060.060.060.06-1.72%289,042
Feb 19, 20260.060.060.060.060.06-6.45%676,733
Feb 18, 20260.060.060.060.060.066.90%155,948
Feb 17, 20260.070.070.060.060.06-10.77%383,981
Feb 16, 20260.050.070.050.070.0725.00%3,384,769
Feb 13, 20260.060.060.050.050.05-3.70%231,270
Feb 12, 20260.050.060.050.050.051.89%241,644
Feb 11, 20260.050.050.050.050.056.00%605,943
Feb 10, 20260.050.050.050.050.052.04%3,744,662
Feb 9, 20260.050.050.050.050.05-3.92%774,311
Feb 6, 20260.050.050.050.050.05-1.92%1,471,178
Feb 5, 20260.060.060.050.050.05-10.34%370,977
Feb 4, 20260.060.060.060.060.06-4.92%208,781
Feb 3, 20260.060.060.060.060.068.93%3,681,640
Feb 2, 20260.050.060.050.060.067.69%1,959,054
Jan 30, 20260.050.050.050.050.0515.56%2,533,979
Jan 29, 20260.040.050.040.050.054.65%1,086,000
Jan 28, 20260.040.040.040.040.04-2.27%715,448
Jan 27, 20260.050.050.040.040.04-4.35%301,611
Jan 23, 20260.050.050.050.050.052.22%197,964
Jan 22, 20260.050.050.040.050.05-4.26%706,329
Jan 21, 20260.050.050.050.050.05-6.00%1,088,436
Jan 20, 20260.050.050.050.050.05-1.96%573,054
Jan 19, 20260.050.050.050.050.052.00%159,535
Jan 16, 20260.050.050.050.050.05-7.41%903,597
Jan 15, 20260.060.060.050.050.05-6.90%319,369
Jan 14, 20260.060.060.050.060.061.75%216,636
Jan 13, 20260.050.060.050.060.06-402,886
Jan 12, 20260.050.060.050.060.065.56%606,418
Jan 9, 20260.060.060.050.050.05-10.00%1,403,941
Jan 8, 20260.060.070.060.060.063.45%2,120,288
Jan 7, 20260.060.060.060.060.06-1.69%436,681
Jan 6, 20260.060.060.060.060.065.36%1,277,346
Jan 5, 20260.060.060.060.060.06-246,609
Jan 2, 20260.060.060.050.060.06-1.75%497,561
Dec 31, 20250.050.060.050.060.063.64%764,056
Dec 30, 20250.060.060.050.060.061.85%376,106
Dec 29, 20250.060.060.050.050.05-1,259,784
Dec 24, 20250.050.060.050.050.058.00%3,993,995
Dec 23, 20250.050.050.050.050.05-3,349,754
Dec 22, 20250.050.050.050.050.056.38%2,902,080
Dec 19, 20250.040.050.040.050.056.82%1,292,632
Dec 18, 20250.040.040.040.040.0410.00%2,354,380
Dec 17, 20250.040.040.040.040.0414.29%4,687,461
Dec 16, 20250.030.040.030.040.0416.67%1,588,191
Dec 15, 20250.030.030.030.030.03-3.23%114,903
Dec 12, 20250.030.030.030.030.036.90%3,128,116
Dec 11, 20250.030.030.030.030.03-227,042
Dec 10, 20250.030.030.030.030.03-3.33%324,643
Dec 9, 20250.030.030.030.030.03-371,758
Dec 8, 20250.030.030.030.030.03-3.23%198,446
Dec 5, 20250.030.030.030.030.036.90%596,966
Dec 4, 20250.030.030.030.030.03-438,525
Dec 3, 20250.030.030.030.030.03-1.69%260,498
Dec 2, 20250.030.030.030.030.03-345,326
Dec 1, 20250.030.030.030.030.03-1.67%211,104
Nov 28, 20250.030.030.030.030.03-3.23%50,200
Nov 27, 20250.030.030.030.030.03-290,179
Nov 25, 20250.030.030.030.030.033.33%93,852
Nov 24, 20250.040.040.030.030.03-6.25%664,937
Nov 21, 20250.030.030.030.030.03-5.88%1,161,854
Nov 20, 20250.040.040.030.030.03-5.56%1,967,836
Nov 19, 20250.030.040.030.040.042.86%258,317
Nov 18, 20250.040.040.030.040.04-209,958
Nov 17, 20250.040.040.040.040.04-118,797
Nov 14, 20250.030.040.030.040.049.38%599,480
Nov 13, 20250.030.030.030.030.03-3.03%172,281
Nov 12, 20250.030.030.030.030.036.45%1,042,650
Nov 11, 20250.030.030.030.030.03-252,382
Nov 10, 20250.030.030.030.030.033.33%127,172
Nov 7, 20250.030.030.030.030.037.14%1,177,019
Nov 6, 20250.030.030.030.030.0312.00%188,182
Nov 5, 20250.030.030.030.030.03-7.41%1,357,043
Nov 4, 20250.030.030.030.030.03-1,367,518
Nov 3, 20250.030.030.030.030.03-842,716
Oct 31, 20250.030.030.030.030.03-6,202
Oct 30, 20250.030.030.030.030.03-356,713
Oct 29, 20250.030.030.030.030.03-6.90%696,559
Oct 28, 20250.030.030.030.030.03-9.37%1,890,674
Oct 27, 20250.030.030.030.030.03-1,049,828
Oct 24, 20250.030.030.030.030.03-354,010
Oct 23, 20250.030.030.030.030.0310.34%2,386,195
Oct 22, 20250.030.030.030.030.03-14.71%2,730,089
Oct 21, 20250.030.040.030.030.033.03%1,731,949
Oct 20, 20250.040.040.030.030.03-10.81%1,083,355
Oct 17, 20250.040.040.030.040.04-1,769,999
Oct 16, 20250.040.040.040.040.04-2,479,643
Oct 15, 20250.040.040.040.040.045.71%1,256,520
Oct 14, 20250.040.040.040.040.04-7.89%2,039,445
Oct 13, 20250.040.040.040.040.04-5.00%3,211,153
Oct 10, 20250.040.040.040.040.048.11%3,214,562