Vital Metals Limited (VML.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:21AM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 186,900 |
| 03 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,500,000 |
| 02 Oct 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 349,600 |
| 01 Oct 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 138,172 |
| 30 Sept 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,623,368 |
| 27 Sept 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 920,185 |
| 26 Sept 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 149,996 |
| 25 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,343,477 |
| 24 Sept 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 741,353 |
| 23 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 354,682 |
| 20 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 504,927 |
| 19 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 641,517 |
| 18 Sept 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 27,730 |
| 17 Sept 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 763,410 |
| 16 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 7,131,844 |
| 13 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 212,979 |
| 12 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,397 |
| 11 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 102,400 |
| 10 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
| 09 Sept 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,387,779 |
| 06 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 376,946 |
| 05 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,088,522 |
| 04 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 32,145 |
| 03 Sept 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,048,798 |
| 02 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 308,080 |
| 30 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 29 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 20,000 |
| 28 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,584,642 |
| 27 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 103,154 |
| 26 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 6,453,833 |
| 23 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 120,000 |
| 22 Aug 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 3,586,333 |
| 21 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,340,001 |
| 20 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 3,055,000 |
| 19 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 1,105,235 |
| 16 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 145,450 |
| 15 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 890,313 |
| 14 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 3,641,708 |
| 13 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,080,000 |
| 12 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,100,000 |
| 09 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,731,778 |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 759,256 |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 21,811,588 |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 2,461,137 |
| 05 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,234,196 |
| 02 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,162,616 |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 425,201 |
| 31 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 651,229 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,750,531 |
| 29 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 7,401,796 |
| 26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,176,667 |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,582,819 |
| 24 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 19,056,126 |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 12,326,029 |
| 22 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 153,501 |
| 19 July 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,276,497 |
| 18 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 594,628 |
| 17 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 10,929,495 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 397,421 |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,705,622 |
| 12 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 346,574 |
| 11 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 815,633 |
| 10 July 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 356,273 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,163 |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 465,243 |
| 05 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 13,154,573 |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 12,838,716 |
| 03 July 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 19,912,213 |
| 02 July 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 8,168,996 |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 8,610,532 |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 16,279,585 |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,506,432 |
| 26 June 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 8,443,116 |
| 25 June 2024 | 0.0025 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 11,270,718 |
| 24 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 915,257 |
| 21 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,872,604 |
| 20 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,378,900 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 31,372,416 |
| 18 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,035,701 |
| 17 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 795,441 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 764,913 |
| 13 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 937,228 |
| 12 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,370,928 |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 803,086 |
| 07 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,621,680 |
| 06 June 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 134,460 |
| 05 June 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 27,664 |
| 04 June 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 536,820 |
| 03 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 966,151 |
| 31 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,929,980 |
| 30 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 562,738 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 603,629 |
| 28 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,005,777 |
| 27 May 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 665,500 |
| 24 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,117,456 |
| 23 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 833,224 |
| 22 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,346,544 |
| 21 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,333,168 |
| 20 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,470,693 |
| 17 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 852,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.