Australia markets open in 8 hours 5 minutes

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0040+0.0010 (+33.33%)
At close: 01:43PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.00400.00400.00300.00400.0040833,224
22 May 20240.00400.00400.00350.00350.00351,346,544
21 May 20240.00300.00400.00300.00300.00306,333,168
20 May 20240.00300.00400.00300.00400.00401,470,693
17 May 20240.00300.00400.00300.00400.0040852,706
16 May 20240.00300.00400.00300.00400.00402,240,305
15 May 20240.00400.00400.00350.00400.0040859,068
14 May 20240.00400.00400.00300.00400.00401,100,899
13 May 20240.00400.00400.00300.00300.00303,142,527
10 May 20240.00400.00500.00350.00400.00407,183,042
09 May 20240.00400.00400.00350.00400.004013,502,021
08 May 20240.00400.00400.00350.00400.00404,683,601
07 May 20240.00500.00500.00300.00400.004019,336,913
06 May 20240.00400.00500.00400.00500.00501,262,101
03 May 20240.00500.00500.00450.00500.00501,613,910
02 May 20240.00400.00500.00400.00400.0040582,180
01 May 20240.00450.00500.00450.00500.0050221,360
30 Apr 20240.00500.00500.00450.00500.00504,616,113
29 Apr 20240.00500.00500.00400.00450.00451,951,250
26 Apr 20240.00400.00500.00400.00500.00503,301,309
24 Apr 20240.00500.00500.00450.00500.0050675,554
23 Apr 20240.00500.00500.00450.00500.0050122,474
22 Apr 20240.00500.00500.00450.00500.0050977,452
19 Apr 20240.00450.00500.00450.00500.0050386,344
18 Apr 20240.00500.00500.00450.00500.00501,219,496
17 Apr 20240.00500.00500.00400.00400.0040803,786
16 Apr 20240.00500.00500.00450.00500.0050485,591
15 Apr 20240.00450.00500.00450.00500.00501,887,604
12 Apr 20240.00450.00500.00450.00500.00507,049,531
11 Apr 20240.00400.00500.00400.00500.00501,175,617
10 Apr 20240.00500.00600.00500.00500.00503,499,070
09 Apr 20240.00500.00600.00400.00600.006015,009,641
08 Apr 20240.00500.00600.00500.00600.00602,203,603
05 Apr 20240.00500.00550.00400.00500.00503,522,031
04 Apr 20240.00500.00600.00400.00500.005032,530,205
03 Apr 20240.00500.00500.00400.00400.00401,272,660
02 Apr 20240.00400.00500.00400.00400.00401,220,289
28 Mar 20240.00500.00500.00400.00400.00403,791,332
27 Mar 20240.00400.00400.00400.00400.00403,395,325
26 Mar 20240.00400.00400.00400.00400.0040346,913
25 Mar 20240.00400.00450.00400.00400.00402,678,009
22 Mar 20240.00500.00500.00450.00450.00451,490,790
21 Mar 20240.00400.00450.00400.00400.0040487,857
20 Mar 20240.00400.00400.00400.00400.0040200,035
19 Mar 20240.00400.00450.00400.00400.00401,023,398
18 Mar 20240.00400.00400.00400.00400.0040302,331
15 Mar 20240.00400.00500.00400.00450.0045517,352
14 Mar 20240.00500.00500.00400.00450.00452,351,384
13 Mar 20240.00400.00500.00400.00500.005075,514
12 Mar 20240.00400.00450.00400.00400.00403,840,288
11 Mar 20240.00400.00500.00400.00500.0050706,064
08 Mar 20240.00400.00500.00400.00500.0050384,885
07 Mar 20240.00400.00500.00400.00500.00504,309,997
06 Mar 20240.00300.00500.00300.00400.00401,601,216
05 Mar 20240.00450.00450.00400.00400.00403,791,168
04 Mar 20240.00400.00450.00400.00400.004018,261,834
01 Mar 20240.00400.00400.00300.00300.003027,260,765
29 Feb 20240.00400.00500.00400.00400.00402,084,465
28 Feb 20240.00400.00500.00400.00400.00402,340,591
27 Feb 20240.00400.00500.00400.00400.00401,468,854
26 Feb 20240.00400.00400.00400.00400.00402,293,468
23 Feb 20240.00400.00500.00400.00400.00402,218,625
22 Feb 20240.00400.00450.00400.00400.00401,646,650
21 Feb 20240.00500.00500.00400.00400.00405,199,101
20 Feb 20240.00500.00500.00400.00400.00406,660
19 Feb 20240.00400.00500.00400.00500.0050564,207
16 Feb 20240.00400.00500.00400.00400.00402,127,053
15 Feb 20240.00500.00500.00400.00400.00403,268,325
14 Feb 20240.00450.00500.00400.00500.0050428,295
13 Feb 20240.00500.00500.00400.00400.00401,531,528
12 Feb 20240.00500.00500.00400.00400.00401,070,081
09 Feb 20240.00400.00500.00400.00500.00501,275,744
08 Feb 20240.00400.00500.00400.00400.00403,606,298
07 Feb 20240.00500.00500.00400.00400.00403,021,803
06 Feb 20240.00500.00500.00400.00400.00402,041,943
05 Feb 20240.00500.00500.00450.00500.00504,093,270
02 Feb 20240.00500.00500.00400.00400.00403,110,092
01 Feb 20240.00500.00500.00400.00400.004022,124,047
31 Jan 20240.00500.00600.00500.00500.00503,107,897
30 Jan 20240.00600.00600.00500.00500.00501,960,588
29 Jan 20240.00500.00600.00500.00500.00502,727,716
25 Jan 20240.00500.00600.00500.00500.00505,293,909
24 Jan 20240.00500.00600.00500.00500.005010,296,877
23 Jan 20240.00600.00600.00500.00500.00501,667,818
22 Jan 20240.00500.00600.00500.00600.00603,187,699
19 Jan 20240.00600.00600.00500.00500.00502,323,986
18 Jan 20240.00600.00600.00500.00600.00602,423,471
17 Jan 20240.00500.00600.00500.00500.00503,366,133
16 Jan 20240.00600.00600.00500.00500.00506,760,694
15 Jan 20240.00600.00600.00550.00550.00553,284,338
12 Jan 20240.00500.00600.00500.00500.00503,211,351
11 Jan 20240.00600.00600.00500.00500.005014,785,961
10 Jan 20240.00600.00700.00600.00600.00606,938,073
09 Jan 20240.00600.00700.00600.00600.00603,914,262
08 Jan 20240.00700.00700.00600.00600.00608,167,556
05 Jan 20240.00700.00700.00600.00600.00601,682,406
04 Jan 20240.00700.00700.00600.00700.00702,998,365
03 Jan 20240.00700.00700.00600.00600.00602,114,496
02 Jan 20240.00600.00700.00600.00700.0070330,398
29 Dec 20230.00700.00700.00600.00650.00653,364,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...