ASX · VSR · stock
Voltaic Strategic Resources Limited (VSR) stock price history
Every ASX trading session of Voltaic Strategic Resources Limited from Jan 20, 2011 to Sep 29, 2026: 3,968 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSR adjusted close, 2011 to 2026
- A$7.11
- All time high, 2011
- A$0.0650
- 52 week high, A$0.0200 low
- 3,968
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VSR key facts
- Voltaic Strategic Resources Limited (VSR) closed at A$0.0235 on Sep 29, 2026 on ASX.
- VSR's all time high close is A$7.11, set on Mar 23, 2011; its all time low close is A$0.0110 on Sep 11, 2024.
- VSR's 52 week range is A$0.0200 to A$0.0650.
- VSR returned -13.0% over the year to Sep 29, 2026 and +17.5% over five years.
- Over ten years VSR returned -97%, -29.7% a year compounded.
- VSR's deepest drawdown was -99.8% from Mar 23, 2011 to Sep 11, 2024.
- DataCedar holds 3,968 daily sessions of VSR history from Jan 20, 2011 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
VSR price chart, 2011 to 2026
VSR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -21.7% |
| 6 months | -34.7% |
| Year to date | -58.8% |
| 1 year | -13.0% |
| 3 years | -19.0% |
| 5 years | +17.5% |
| 10 years | -97.1% |
| Since Jan 20, 2011 | -99.6% |
| Compound annual growth, 15.7 years | -29.3% |
VSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.11 on Mar 23, 2011
- All time low close
- A$0.0110 on Sep 11, 2024
- 52 week high
- A$0.0650 on Jan 7, 2026
- 52 week low
- A$0.0200 on Aug 17, 2026
- Deepest drawdown
- -99.8% from Mar 23, 2011 to Sep 11, 2024, not yet recovered
- Best single session
- +216.7% on Nov 21, 2018
- Worst single session
- -50.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 102.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +307%
- Worst calendar year
- 2017, -81%
VSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 20, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0570 | A$0.0650 | A$0.0200 | A$0.0235 | -58.8% | 80.7M | 189 |
| 2025 | A$0.0145 | A$0.0580 | A$0.0100 | A$0.0570 | +307.1% | 310.4M | 253 |
| 2024 | A$0.0190 | A$0.0250 | A$0.0110 | A$0.0140 | -26.3% | 296M | 254 |
| 2023 | A$0.0240 | A$0.1225 | A$0.0140 | A$0.0190 | -19.1% | 2.2B | 252 |
| 2022 | A$0.0200 | A$0.0350 | A$0.0180 | A$0.0235 | +17.5% | 323.7M | 251 |
| 2021 | A$0.0200 | A$0.0200 | A$0.0200 | A$0.0200 | 0.0% | 0 | 254 |
| 2020 | A$0.1200 | A$0.1400 | A$0.0200 | A$0.0200 | -80.0% | 16.8M | 255 |
| 2019 | A$0.1422 | A$0.3911 | A$0.0800 | A$0.1000 | -29.7% | 45.9M | 253 |
| 2018 | A$0.1422 | A$0.6222 | A$0.0889 | A$0.1422 | -11.1% | 33.2M | 253 |
| 2017 | A$0.8533 | A$0.8533 | A$0.1422 | A$0.1600 | -81.2% | 1.7M | 252 |
| 2016 | A$0.6222 | A$3.47 | A$0.5333 | A$0.8533 | +37.1% | 2.2M | 253 |
| 2015 | A$0.6044 | A$0.8000 | A$0.3556 | A$0.6222 | +2.9% | 295K | 255 |
| 2014 | A$1.23 | A$1.42 | A$0.6044 | A$0.6044 | -50.7% | 535.2K | 253 |
| 2013 | A$4.36 | A$5.42 | A$1.12 | A$1.23 | -71.8% | 545.9K | 253 |
| 2012 | A$4.44 | A$5.87 | A$3.20 | A$4.36 | +2.1% | 392.6K | 253 |
| 2011 | A$5.87 | A$8.00 | A$3.20 | A$4.27 | n/a | 756.1K | 235 |
VSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0235 | -19.0% |
| August 2026 | A$0.0290 | +11.5% |
| July 2026 | A$0.0260 | -18.8% |
| June 2026 | A$0.0320 | -36.0% |
| May 2026 | A$0.0500 | +25.0% |
| April 2026 | A$0.0400 | 0.0% |
| March 2026 | A$0.0400 | -21.6% |
| February 2026 | A$0.0510 | -1.9% |
| January 2026 | A$0.0520 | -8.8% |
| December 2025 | A$0.0570 | +93.2% |
| November 2025 | A$0.0295 | +9.3% |
| October 2025 | A$0.0270 | -3.6% |
About the VSR data
Daily bars. 3,968 sessions from Jan 20, 2011 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
VSR share price history
