Australia markets closed

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.02500.02500.02400.02500.02504,930,633
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
05 Sept 20220.03900.04000.03900.03900.03909,597,501
02 Sept 20220.04100.04100.03950.04000.04006,539,441
01 Sept 20220.04200.04200.04000.04000.04007,717,598
31 Aug 20220.04100.04200.03900.04200.042041,573,542
30 Aug 20220.04400.04400.04300.04300.04304,769,377
29 Aug 20220.04100.04400.04100.04400.044014,730,288
26 Aug 20220.04300.04400.04200.04300.04305,151,915
25 Aug 20220.04200.04300.04200.04300.04302,787,584
24 Aug 20220.04200.04300.04100.04100.04104,693,590
23 Aug 20220.04200.04300.04100.04100.04105,776,505
22 Aug 20220.04300.04300.04100.04100.04107,940,412
19 Aug 20220.04300.04300.04200.04200.04209,089,943
18 Aug 20220.04200.04300.04200.04200.04207,626,946
17 Aug 20220.04400.04400.04200.04200.042014,327,221
16 Aug 20220.04400.04500.04300.04400.04409,584,509
15 Aug 20220.04600.04600.04400.04400.044014,909,480
12 Aug 20220.04700.04800.04500.04600.04609,837,970
11 Aug 20220.04800.04900.04600.04700.047024,027,758
10 Aug 20220.04700.04700.04550.04600.04605,631,393
09 Aug 20220.04800.04800.04400.04600.046023,868,255
08 Aug 20220.04700.04800.04500.04800.048011,372,470
05 Aug 20220.04500.04600.04400.04600.04609,045,398
04 Aug 20220.04400.04500.04400.04400.044010,719,259
03 Aug 20220.04400.04400.04200.04400.044017,697,290
02 Aug 20220.04400.04500.04200.04400.044015,149,512
01 Aug 20220.04300.04400.04150.04200.042016,142,762
29 July 20220.04300.04300.04300.04300.0430-
28 July 20220.04300.04300.04300.04300.0430-
27 July 20220.04400.04400.04300.04300.04302,327,366
26 July 20220.04300.04400.04200.04400.04403,844,743
25 July 20220.04400.04500.04300.04300.04303,982,252
22 July 20220.04600.04700.04400.04400.04408,131,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...