Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:53PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	485,591
15 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,887,604
12 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	7,049,531
11 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,175,617
10 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,499,070
09 Apr 2024	0.0050	0.0060	0.0040	0.0060	0.0060	15,009,641
08 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,203,603
05 Apr 2024	0.0050	0.0055	0.0040	0.0050	0.0050	3,522,031
04 Apr 2024	0.0050	0.0060	0.0040	0.0050	0.0050	32,530,205
03 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,272,660
02 Apr 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,220,289
28 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,791,332
27 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,395,325
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	346,913
25 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	2,678,009
22 Mar 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,490,790
21 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	487,857
20 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,035
19 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	1,023,398
18 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	302,331
15 Mar 2024	0.0040	0.0050	0.0040	0.0045	0.0045	517,352
14 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	2,351,384
13 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	75,514
12 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,840,288
11 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	706,064
08 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	384,885
07 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	4,309,997
06 Mar 2024	0.0030	0.0050	0.0030	0.0040	0.0040	1,601,216
05 Mar 2024	0.0045	0.0045	0.0040	0.0040	0.0040	3,791,168
04 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	18,261,834
01 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	27,260,765
29 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,084,465
28 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,340,591
27 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,468,854
26 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,293,468
23 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,218,625
22 Feb 2024	0.0040	0.0045	0.0040	0.0040	0.0040	1,646,650
21 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,199,101
20 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,660
19 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	564,207
16 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,127,053
15 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,268,325
14 Feb 2024	0.0045	0.0050	0.0040	0.0050	0.0050	428,295
13 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,531,528
12 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,070,081
09 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,275,744
08 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	3,606,298
07 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,021,803
06 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,041,943
05 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	4,093,270
02 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,110,092
01 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	22,124,047
31 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,107,897
30 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,960,588
29 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,727,716
25 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	5,293,909
24 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	10,296,877
23 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,667,818
22 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	3,187,699
19 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,323,986
18 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,423,471
17 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,366,133
16 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,760,694
15 Jan 2024	0.0060	0.0060	0.0055	0.0055	0.0055	3,284,338
12 Jan 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,211,351
11 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	14,785,961
10 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	6,938,073
09 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	3,914,262
08 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	8,167,556
05 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,682,406
04 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,998,365
03 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,114,496
02 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	330,398
29 Dec 2023	0.0070	0.0070	0.0060	0.0065	0.0065	3,364,913
28 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	43,792,410
27 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	3,243,882
22 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,057,731
21 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	17,435,311
20 Dec 2023	0.0050	0.0070	0.0050	0.0070	0.0070	36,145,791
19 Dec 2023	0.0070	0.0075	0.0050	0.0050	0.0050	62,688,002
18 Dec 2023	0.0080	0.0080	0.0060	0.0070	0.0070	88,738,178
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6404-0.0041(-0.64%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.31-0.10(-0.12%)

GOLD2,399.50+16.50(+0.69%)

Bitcoin AUD99,399.91+712.00(+0.72%)

Vital Metals Limited (VML.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6404
-0.0041(-0.64%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.31
-0.10(-0.12%)

GOLD
2,399.50
+16.50(+0.69%)

Bitcoin AUD
99,399.91
+712.00(+0.72%)