Australia markets open in 1 hour 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.02900.02900.02700.02700.027010,842,543
27 Jan 20230.02900.02900.02700.02700.027010,842,543
25 Jan 20230.02900.03000.02800.02800.028015,967,305
24 Jan 20230.02700.02900.02700.02700.027015,476,011
23 Jan 20230.02600.02800.02600.02700.027012,810,155
20 Jan 20230.02500.02700.02500.02500.025011,672,913
19 Jan 20230.02500.02600.02500.02500.02509,171,715
18 Jan 20230.02700.02700.02500.02500.025014,872,716
17 Jan 20230.02600.02700.02500.02600.026017,837,821
16 Jan 20230.02500.02700.02500.02500.025018,233,005
13 Jan 20230.02200.02400.02200.02400.024013,865,384
12 Jan 20230.02200.02200.02100.02100.02102,234,424
11 Jan 20230.02100.02200.02100.02100.02103,313,561
10 Jan 20230.02200.02200.02100.02100.02106,230,472
09 Jan 20230.02100.02300.02100.02100.021014,059,416
06 Jan 20230.02300.02300.02100.02100.02107,656,709
05 Jan 20230.02000.02300.01900.02200.022018,878,680
04 Jan 20230.01800.02000.01800.02000.020014,253,709
03 Jan 20230.01900.01900.01800.01800.01807,596,367
30 Dec 20220.01800.01900.01800.01900.01902,274,565
29 Dec 20220.01800.01850.01800.01800.01803,863,598
28 Dec 20220.01800.01900.01800.01800.01807,386,390
23 Dec 20220.02000.02000.01700.01800.018068,255,880
22 Dec 20220.02200.02200.02200.02200.0220-
21 Dec 20220.02200.02200.02200.02200.0220-
20 Dec 20220.02400.02400.02200.02200.02202,447,153
19 Dec 20220.02300.02300.02250.02300.02305,185,965
16 Dec 20220.02400.02400.02300.02300.023010,048,483
15 Dec 20220.02400.02400.02300.02300.02307,026,160
14 Dec 20220.02500.02500.02400.02400.02405,670,421
13 Dec 20220.02500.02500.02300.02300.023011,210,817
12 Dec 20220.02400.02500.02300.02300.02309,119,090
09 Dec 20220.02500.02500.02400.02500.02506,568,577
08 Dec 20220.02500.02500.02350.02500.02506,500,541
07 Dec 20220.02600.02600.02450.02500.025016,295,455
06 Dec 20220.02700.02700.02500.02500.02506,916,208
05 Dec 20220.02800.02800.02600.02600.026011,556,370
02 Dec 20220.02600.02800.02500.02800.028025,355,830
01 Dec 20220.02700.02700.02600.02600.02607,920,640
30 Nov 20220.02700.02700.02600.02600.02608,033,296
29 Nov 20220.02800.02800.02600.02600.02606,411,796
28 Nov 20220.02800.02800.02700.02700.02701,636,198
25 Nov 20220.02900.02900.02700.02700.02708,190,045
24 Nov 20220.02800.02900.02800.02850.02851,478,006
23 Nov 20220.02900.02900.02800.02800.02803,514,395
22 Nov 20220.02700.02850.02700.02800.02806,022,721
21 Nov 20220.02700.02800.02700.02700.027010,195,474
18 Nov 20220.02900.03000.02700.02800.028011,623,595
17 Nov 20220.03000.03000.02900.02900.02907,182,241
16 Nov 20220.03000.03000.02900.02900.02907,197,322
15 Nov 20220.03100.03100.03000.03000.03007,526,668
14 Nov 20220.03000.03100.02950.03000.03008,093,257
11 Nov 20220.03000.03000.02900.03000.03008,328,664
10 Nov 20220.03000.03000.02850.02900.02906,192,272
09 Nov 20220.03000.03000.02900.03000.03006,826,393
08 Nov 20220.03000.03100.02900.02900.02907,895,857
07 Nov 20220.03100.03100.03000.03000.03005,112,353
04 Nov 20220.03000.03100.03000.03100.03103,532,290
03 Nov 20220.03100.03100.03000.03000.03002,017,983
02 Nov 20220.03000.03100.03000.03000.03005,213,228
01 Nov 20220.03100.03200.03000.03000.03004,111,818
31 Oct 20220.03300.03300.03000.03200.032012,513,413
28 Oct 20220.03400.03500.03300.03300.03303,682,774
27 Oct 20220.03400.03500.03300.03400.03401,990,656
26 Oct 20220.03400.03400.03300.03300.03304,221,037
25 Oct 20220.03400.03500.03300.03300.03305,046,859
24 Oct 20220.03500.03500.03300.03400.03402,470,214
21 Oct 20220.03400.03500.03300.03500.03502,958,634
20 Oct 20220.03300.03400.03200.03400.03405,900,734
19 Oct 20220.03100.03300.03100.03200.03207,256,676
18 Oct 20220.03000.03100.02950.03000.03003,437,913
17 Oct 20220.03000.03000.02900.03000.03006,203,602
14 Oct 20220.03100.03100.03000.03000.03008,004,782
13 Oct 20220.03000.03100.03000.03000.03005,184,737
12 Oct 20220.03100.03100.03000.03000.03009,640,210
11 Oct 20220.03300.03300.03100.03100.03105,188,825
10 Oct 20220.03200.03300.03100.03200.032010,335,522
07 Oct 20220.03300.03400.03200.03300.03307,020,205
06 Oct 20220.03300.03600.03300.03400.03407,630,183
05 Oct 20220.03400.03600.03300.03400.034010,373,720
04 Oct 20220.03200.03500.03200.03400.034024,171,026
03 Oct 20220.03100.03100.03000.03000.03006,202,399
30 Sept 20220.03200.03300.03000.03300.033018,687,929
29 Sept 20220.03400.03400.03200.03300.03306,912,414
28 Sept 20220.03400.03400.03200.03200.03207,748,543
27 Sept 20220.03300.03400.03200.03300.03309,874,034
26 Sept 20220.03700.03700.03300.03400.034017,626,640
23 Sept 20220.03600.03800.03500.03700.037021,297,294
21 Sept 20220.03700.03750.03600.03600.03607,914,838
20 Sept 20220.03700.03800.03700.03700.03704,099,260
19 Sept 20220.03800.03800.03700.03700.037012,909,462
16 Sept 20220.04000.04000.03800.03800.03804,760,580
15 Sept 20220.04000.04050.03800.03900.039040,189,401
14 Sept 20220.04000.04100.04000.04000.04009,166,504
13 Sept 20220.04300.04300.04100.04200.04205,306,427
12 Sept 20220.04200.04300.04150.04300.04309,465,705
09 Sept 20220.04000.04200.03900.04100.041012,725,225
08 Sept 20220.03800.03900.03700.03900.03906,033,652
07 Sept 20220.03800.03900.03800.03800.038010,716,103
06 Sept 20220.03900.04000.03800.03800.03808,952,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...