Australia markets closed

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0010 (-2.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.05000.05100.04900.04900.04905,917,216
19 May 20220.05100.05100.04900.05000.05007,445,202
18 May 20220.05400.05400.05200.05300.05309,642,280
17 May 20220.05300.05300.05000.05200.05207,200,120
16 May 20220.05200.05400.04950.05100.051015,884,139
13 May 20220.04900.05100.04900.04900.049013,661,020
12 May 20220.05000.05050.04800.04800.048013,909,468
11 May 20220.05200.05200.04900.05000.05008,333,725
10 May 20220.04800.05100.04600.05000.050026,475,864
09 May 20220.05500.05600.05000.05000.050025,915,560
06 May 20220.05600.05600.05300.05600.056016,811,450
05 May 20220.05700.05900.05600.05700.057014,698,359
04 May 20220.05900.05900.05500.05500.055020,911,113
03 May 20220.06100.06100.05800.05800.058011,257,723
02 May 20220.06100.06100.06000.06000.060010,646,067
29 Apr 20220.06300.06400.06100.06100.06106,875,343
28 Apr 20220.06200.06600.06100.06100.061019,186,376
27 Apr 20220.06300.06300.06000.06200.062025,165,381
26 Apr 20220.06700.06750.06300.06300.063030,376,060
22 Apr 20220.07200.07250.06700.06700.067050,534,475
21 Apr 20220.06700.06700.06700.06700.0670-
20 Apr 20220.06700.06700.06700.06700.0670-
19 Apr 20220.06600.06800.06500.06700.067011,323,446
14 Apr 20220.06600.06800.06400.06600.066019,295,352
13 Apr 20220.06200.06600.06200.06500.065021,314,157
12 Apr 20220.06300.06400.06000.06000.060014,735,905
11 Apr 20220.06500.06600.06300.06400.064012,440,383
08 Apr 20220.06200.06400.06100.06400.064010,666,459
07 Apr 20220.06300.06300.06000.06100.061015,657,105
06 Apr 20220.06600.06700.06300.06400.064026,123,413
05 Apr 20220.07000.07200.06600.06700.067042,260,811
04 Apr 20220.06300.06900.06300.06700.067055,513,373
01 Apr 20220.06000.06200.05950.06000.060013,208,149
31 Mar 20220.05900.06300.05900.06000.060021,994,775
30 Mar 20220.06000.06100.05700.05900.059012,763,779
29 Mar 20220.05800.06050.05600.06000.060021,727,307
28 Mar 20220.05600.06000.05600.05900.059030,626,536
25 Mar 20220.05500.05700.05500.05500.055013,004,585
24 Mar 20220.05200.05500.05200.05400.054011,100,341
23 Mar 20220.05200.05400.05100.05300.05309,716,648
22 Mar 20220.05200.05300.05100.05100.05105,596,460
21 Mar 20220.05300.05400.05200.05200.05205,218,467
18 Mar 20220.05200.05300.05100.05300.05309,052,143
17 Mar 20220.05200.05300.05100.05100.05107,959,431
16 Mar 20220.04900.05000.04800.05000.05006,216,228
15 Mar 20220.05000.05000.04700.04700.04705,066,001
14 Mar 20220.04700.05100.04700.04900.049010,531,900
11 Mar 20220.04800.04900.04700.04700.04709,929,655
10 Mar 20220.04900.04900.04700.04800.04804,392,534
09 Mar 20220.04600.05000.04500.04900.049011,277,361
08 Mar 20220.04600.04600.04500.04500.04506,747,925
07 Mar 20220.04700.04800.04500.04500.045011,934,837
04 Mar 20220.05100.05100.04700.04700.047011,670,825
03 Mar 20220.04800.05100.04800.05000.05009,571,659
02 Mar 20220.04700.04800.04600.04700.04704,297,120
01 Mar 20220.04600.04800.04600.04700.04705,099,823
28 Feb 20220.04500.04600.04350.04600.04609,069,775
25 Feb 20220.04400.04500.04300.04500.04506,037,447
24 Feb 20220.04700.04700.04200.04200.042018,295,121
23 Feb 20220.04500.04800.04500.04600.04607,862,758
22 Feb 20220.04700.04800.04500.04500.045010,834,546
21 Feb 20220.04900.05000.04700.04700.04705,488,745
18 Feb 20220.04900.04900.04650.04900.04908,977,852
17 Feb 20220.04900.05000.04750.04800.048015,509,817
16 Feb 20220.04700.04800.04650.04700.047012,095,321
15 Feb 20220.04700.04850.04500.04500.045011,558,602
14 Feb 20220.04800.04900.04700.04700.04709,728,252
11 Feb 20220.05000.05000.04800.04800.048011,403,158
10 Feb 20220.05000.05200.04950.05000.050014,225,897
09 Feb 20220.05000.05000.04900.05000.05002,472,624
08 Feb 20220.05000.05100.04900.04900.04907,015,479
07 Feb 20220.05000.05100.04900.05000.05006,884,450
04 Feb 20220.04800.05000.04800.05000.05008,759,329
03 Feb 20220.05000.05000.04800.04900.049014,973,844
02 Feb 20220.05000.05100.04900.04900.04909,374,326
01 Feb 20220.05000.05100.04900.04900.049011,391,072
31 Jan 20220.05100.05100.04900.04900.04906,077,601
28 Jan 20220.05200.05200.04700.05100.051036,321,200
27 Jan 20220.05000.05100.04900.04900.049037,694,999
25 Jan 20220.05500.05600.04900.05000.050035,765,760
24 Jan 20220.05500.05600.05300.05500.055016,138,624
21 Jan 20220.06100.06100.05700.05700.057020,753,163
20 Jan 20220.06200.06400.05900.06100.061028,961,614
19 Jan 20220.05800.06300.05600.06100.061039,009,678
18 Jan 20220.05500.06000.05500.05800.058036,041,722
17 Jan 20220.05400.05500.05300.05500.055011,461,431
14 Jan 20220.05300.05300.05200.05300.05303,936,085
13 Jan 20220.05300.05400.05200.05300.05306,331,626
12 Jan 20220.05200.05400.05100.05300.05307,747,483
11 Jan 20220.05300.05300.05100.05100.05105,617,766
10 Jan 20220.05400.05500.05200.05200.05209,450,652
07 Jan 20220.05600.05600.05400.05400.05404,656,885
06 Jan 20220.05700.05900.05400.05600.056013,479,758
05 Jan 20220.05600.05700.05500.05700.05708,908,092
04 Jan 20220.05500.05500.05300.05400.05408,471,537
31 Dec 20210.05100.05400.05000.05400.05407,217,690
30 Dec 20210.05100.05100.04900.05000.05007,976,221
29 Dec 20210.05100.05200.05050.05100.05108,572,749
24 Dec 20210.05000.05100.04900.04900.04904,316,705
23 Dec 20210.04900.05000.04800.04900.04908,610,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...