Skip to main content
Voltaic Strategic Resources Limited (ASX:VSR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0380
-0.0020 (-5.00%)
Apr 29, 2026, 12:38 PM AEST

ASX:VSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.030.040.04-5.00%517,445
Apr 28, 20260.040.040.040.040.04-1,460
Apr 27, 20260.040.040.040.040.04-2.44%313,557
Apr 24, 20260.040.040.040.040.04-4.65%32,839
Apr 23, 20260.040.040.040.040.042.38%79,648
Apr 22, 20260.040.040.040.040.04-4.55%1,141,544
Apr 21, 20260.040.050.040.040.044.76%196,082
Apr 20, 20260.040.040.040.040.0410.53%577,680
Apr 17, 20260.040.040.040.040.042.70%15,391
Apr 16, 20260.040.040.040.040.04-2,629
Apr 15, 20260.040.040.040.040.04-7.50%327,944
Apr 14, 20260.040.040.040.040.042.56%125,405
Apr 13, 20260.040.040.040.040.04-2.50%4,517
Apr 10, 20260.040.040.040.040.045.26%20,031
Apr 8, 20260.040.040.040.040.04-59,993
Apr 7, 20260.040.040.040.040.04-5.00%9,308
Apr 2, 20260.040.040.040.040.04-75,835
Apr 1, 20260.040.040.040.040.04-4.76%187,991
Mar 31, 20260.040.040.040.040.0410.53%50,545
Mar 30, 20260.040.040.040.040.045.56%328,903
Mar 27, 20260.040.040.040.040.04-5.26%7,036
Mar 26, 20260.040.040.040.040.0411.76%137,900
Mar 24, 20260.030.030.030.030.03-11,914
Mar 23, 20260.040.040.030.030.03-10.53%234,387
Mar 20, 20260.040.040.030.040.0411.76%662,278
Mar 19, 20260.040.040.030.030.03-19.05%1,762,167
Mar 18, 20260.040.040.040.040.04-29,789
Mar 17, 20260.040.050.040.040.04-253,180
Mar 16, 20260.050.050.040.040.04-4.55%799,512
Mar 13, 20260.050.050.040.040.04-2.22%108,617
Mar 12, 20260.050.050.050.050.05-10.00%227,183
Mar 11, 20260.050.050.050.050.05-1.96%465,179
Mar 10, 20260.050.050.050.050.054.08%379,562
Mar 9, 20260.050.050.050.050.05-3.92%603,204
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