News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

-0.0010

(-3.57%)

At close: 04:10PM AEDT

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0290	0.0290	0.0270	0.0270	0.0270	10,842,543
27 Jan 2023	0.0290	0.0290	0.0270	0.0270	0.0270	10,842,543
25 Jan 2023	0.0290	0.0300	0.0280	0.0280	0.0280	15,967,305
24 Jan 2023	0.0270	0.0290	0.0270	0.0270	0.0270	15,476,011
23 Jan 2023	0.0260	0.0280	0.0260	0.0270	0.0270	12,810,155
20 Jan 2023	0.0250	0.0270	0.0250	0.0250	0.0250	11,672,913
19 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	9,171,715
18 Jan 2023	0.0270	0.0270	0.0250	0.0250	0.0250	14,872,716
17 Jan 2023	0.0260	0.0270	0.0250	0.0260	0.0260	17,837,821
16 Jan 2023	0.0250	0.0270	0.0250	0.0250	0.0250	18,233,005
13 Jan 2023	0.0220	0.0240	0.0220	0.0240	0.0240	13,865,384
12 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	2,234,424
11 Jan 2023	0.0210	0.0220	0.0210	0.0210	0.0210	3,313,561
10 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	6,230,472
09 Jan 2023	0.0210	0.0230	0.0210	0.0210	0.0210	14,059,416
06 Jan 2023	0.0230	0.0230	0.0210	0.0210	0.0210	7,656,709
05 Jan 2023	0.0200	0.0230	0.0190	0.0220	0.0220	18,878,680
04 Jan 2023	0.0180	0.0200	0.0180	0.0200	0.0200	14,253,709
03 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	7,596,367
30 Dec 2022	0.0180	0.0190	0.0180	0.0190	0.0190	2,274,565
29 Dec 2022	0.0180	0.0185	0.0180	0.0180	0.0180	3,863,598
28 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	7,386,390
23 Dec 2022	0.0200	0.0200	0.0170	0.0180	0.0180	68,255,880
22 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Dec 2022	0.0240	0.0240	0.0220	0.0220	0.0220	2,447,153
19 Dec 2022	0.0230	0.0230	0.0225	0.0230	0.0230	5,185,965
16 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	10,048,483
15 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	7,026,160
14 Dec 2022	0.0250	0.0250	0.0240	0.0240	0.0240	5,670,421
13 Dec 2022	0.0250	0.0250	0.0230	0.0230	0.0230	11,210,817
12 Dec 2022	0.0240	0.0250	0.0230	0.0230	0.0230	9,119,090
09 Dec 2022	0.0250	0.0250	0.0240	0.0250	0.0250	6,568,577
08 Dec 2022	0.0250	0.0250	0.0235	0.0250	0.0250	6,500,541
07 Dec 2022	0.0260	0.0260	0.0245	0.0250	0.0250	16,295,455
06 Dec 2022	0.0270	0.0270	0.0250	0.0250	0.0250	6,916,208
05 Dec 2022	0.0280	0.0280	0.0260	0.0260	0.0260	11,556,370
02 Dec 2022	0.0260	0.0280	0.0250	0.0280	0.0280	25,355,830
01 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	7,920,640
30 Nov 2022	0.0270	0.0270	0.0260	0.0260	0.0260	8,033,296
29 Nov 2022	0.0280	0.0280	0.0260	0.0260	0.0260	6,411,796
28 Nov 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,636,198
25 Nov 2022	0.0290	0.0290	0.0270	0.0270	0.0270	8,190,045
24 Nov 2022	0.0280	0.0290	0.0280	0.0285	0.0285	1,478,006
23 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	3,514,395
22 Nov 2022	0.0270	0.0285	0.0270	0.0280	0.0280	6,022,721
21 Nov 2022	0.0270	0.0280	0.0270	0.0270	0.0270	10,195,474
18 Nov 2022	0.0290	0.0300	0.0270	0.0280	0.0280	11,623,595
17 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	7,182,241
16 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	7,197,322
15 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	7,526,668
14 Nov 2022	0.0300	0.0310	0.0295	0.0300	0.0300	8,093,257
11 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0300	8,328,664
10 Nov 2022	0.0300	0.0300	0.0285	0.0290	0.0290	6,192,272
09 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0300	6,826,393
08 Nov 2022	0.0300	0.0310	0.0290	0.0290	0.0290	7,895,857
07 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	5,112,353
04 Nov 2022	0.0300	0.0310	0.0300	0.0310	0.0310	3,532,290
03 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	2,017,983
02 Nov 2022	0.0300	0.0310	0.0300	0.0300	0.0300	5,213,228
01 Nov 2022	0.0310	0.0320	0.0300	0.0300	0.0300	4,111,818
31 Oct 2022	0.0330	0.0330	0.0300	0.0320	0.0320	12,513,413
28 Oct 2022	0.0340	0.0350	0.0330	0.0330	0.0330	3,682,774
27 Oct 2022	0.0340	0.0350	0.0330	0.0340	0.0340	1,990,656
26 Oct 2022	0.0340	0.0340	0.0330	0.0330	0.0330	4,221,037
25 Oct 2022	0.0340	0.0350	0.0330	0.0330	0.0330	5,046,859
24 Oct 2022	0.0350	0.0350	0.0330	0.0340	0.0340	2,470,214
21 Oct 2022	0.0340	0.0350	0.0330	0.0350	0.0350	2,958,634
20 Oct 2022	0.0330	0.0340	0.0320	0.0340	0.0340	5,900,734
19 Oct 2022	0.0310	0.0330	0.0310	0.0320	0.0320	7,256,676
18 Oct 2022	0.0300	0.0310	0.0295	0.0300	0.0300	3,437,913
17 Oct 2022	0.0300	0.0300	0.0290	0.0300	0.0300	6,203,602
14 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	8,004,782
13 Oct 2022	0.0300	0.0310	0.0300	0.0300	0.0300	5,184,737
12 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	9,640,210
11 Oct 2022	0.0330	0.0330	0.0310	0.0310	0.0310	5,188,825
10 Oct 2022	0.0320	0.0330	0.0310	0.0320	0.0320	10,335,522
07 Oct 2022	0.0330	0.0340	0.0320	0.0330	0.0330	7,020,205
06 Oct 2022	0.0330	0.0360	0.0330	0.0340	0.0340	7,630,183
05 Oct 2022	0.0340	0.0360	0.0330	0.0340	0.0340	10,373,720
04 Oct 2022	0.0320	0.0350	0.0320	0.0340	0.0340	24,171,026
03 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	6,202,399
30 Sept 2022	0.0320	0.0330	0.0300	0.0330	0.0330	18,687,929
29 Sept 2022	0.0340	0.0340	0.0320	0.0330	0.0330	6,912,414
28 Sept 2022	0.0340	0.0340	0.0320	0.0320	0.0320	7,748,543
27 Sept 2022	0.0330	0.0340	0.0320	0.0330	0.0330	9,874,034
26 Sept 2022	0.0370	0.0370	0.0330	0.0340	0.0340	17,626,640
23 Sept 2022	0.0360	0.0380	0.0350	0.0370	0.0370	21,297,294
21 Sept 2022	0.0370	0.0375	0.0360	0.0360	0.0360	7,914,838
20 Sept 2022	0.0370	0.0380	0.0370	0.0370	0.0370	4,099,260
19 Sept 2022	0.0380	0.0380	0.0370	0.0370	0.0370	12,909,462
16 Sept 2022	0.0400	0.0400	0.0380	0.0380	0.0380	4,760,580
15 Sept 2022	0.0400	0.0405	0.0380	0.0390	0.0390	40,189,401
14 Sept 2022	0.0400	0.0410	0.0400	0.0400	0.0400	9,166,504
13 Sept 2022	0.0430	0.0430	0.0410	0.0420	0.0420	5,306,427
12 Sept 2022	0.0420	0.0430	0.0415	0.0430	0.0430	9,465,705
09 Sept 2022	0.0400	0.0420	0.0390	0.0410	0.0410	12,725,225
08 Sept 2022	0.0380	0.0390	0.0370	0.0390	0.0390	6,033,652
07 Sept 2022	0.0380	0.0390	0.0380	0.0380	0.0380	10,716,103
06 Sept 2022	0.0390	0.0400	0.0380	0.0380	0.0380	8,952,168
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7101-0.0016(-0.23%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-0.30(-0.38%)

GOLD1,943.90-1.70(-0.09%)

BTC-AUD33,521.84+910.21(+2.79%)

News that makes you smarter and richer... For free.

Vital Metals Limited (VML.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7101
-0.0016(-0.23%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-0.30(-0.38%)

GOLD
1,943.90
-1.70(-0.09%)

BTC-AUD
33,521.84
+910.21(+2.79%)