Get our best money-saving hacks and pro tips now

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

+0.0010

(+6.67%)

As of 10:49AM AEDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,507,594
23 Mar 2023	0.0170	0.0170	0.0150	0.0150	0.0150	21,782,464
22 Mar 2023	0.0180	0.0180	0.0160	0.0170	0.0170	19,305,429
21 Mar 2023	0.0170	0.0185	0.0160	0.0180	0.0180	43,449,835
20 Mar 2023	0.0210	0.0210	0.0200	0.0210	0.0210	2,209,404
17 Mar 2023	0.0190	0.0210	0.0190	0.0210	0.0210	5,353,573
16 Mar 2023	0.0200	0.0210	0.0190	0.0200	0.0200	14,087,506
15 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	2,339,910
14 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	3,534,444
13 Mar 2023	0.0220	0.0220	0.0210	0.0220	0.0220	3,966,902
10 Mar 2023	0.0220	0.0220	0.0200	0.0210	0.0210	12,314,471
09 Mar 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,986,102
08 Mar 2023	0.0230	0.0230	0.0225	0.0230	0.0230	7,708,014
07 Mar 2023	0.0230	0.0240	0.0230	0.0230	0.0230	1,242,183
06 Mar 2023	0.0230	0.0235	0.0230	0.0230	0.0230	1,854,199
03 Mar 2023	0.0230	0.0240	0.0230	0.0230	0.0230	2,723,385
02 Mar 2023	0.0230	0.0235	0.0230	0.0230	0.0230	2,561,812
01 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	2,824,041
28 Feb 2023	0.0230	0.0240	0.0230	0.0240	0.0240	2,554,610
27 Feb 2023	0.0230	0.0240	0.0230	0.0240	0.0240	3,544,845
24 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	5,817,336
23 Feb 2023	0.0230	0.0240	0.0230	0.0230	0.0230	3,183,896
22 Feb 2023	0.0240	0.0250	0.0230	0.0230	0.0230	12,005,150
21 Feb 2023	0.0250	0.0250	0.0240	0.0240	0.0240	2,515,295
20 Feb 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,901,212
17 Feb 2023	0.0260	0.0260	0.0250	0.0260	0.0260	4,711,208
16 Feb 2023	0.0260	0.0260	0.0240	0.0250	0.0250	16,013,867
15 Feb 2023	0.0260	0.0260	0.0250	0.0260	0.0260	4,991,532
14 Feb 2023	0.0240	0.0260	0.0235	0.0255	0.0255	12,832,883
13 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	3,649,003
10 Feb 2023	0.0250	0.0250	0.0235	0.0240	0.0240	7,243,640
09 Feb 2023	0.0240	0.0250	0.0235	0.0250	0.0250	6,298,696
08 Feb 2023	0.0230	0.0250	0.0230	0.0240	0.0240	10,325,352
07 Feb 2023	0.0230	0.0230	0.0220	0.0220	0.0220	8,595,692
06 Feb 2023	0.0240	0.0245	0.0225	0.0230	0.0230	12,322,440
03 Feb 2023	0.0250	0.0250	0.0230	0.0230	0.0230	10,447,435
02 Feb 2023	0.0250	0.0250	0.0240	0.0240	0.0240	4,514,045
01 Feb 2023	0.0270	0.0270	0.0250	0.0250	0.0250	17,688,015
31 Jan 2023	0.0270	0.0270	0.0260	0.0260	0.0260	3,228,365
30 Jan 2023	0.0270	0.0275	0.0260	0.0260	0.0260	20,316,482
27 Jan 2023	0.0290	0.0290	0.0270	0.0270	0.0270	10,842,543
25 Jan 2023	0.0290	0.0300	0.0280	0.0280	0.0280	15,967,305
24 Jan 2023	0.0270	0.0290	0.0270	0.0270	0.0270	15,476,011
23 Jan 2023	0.0260	0.0280	0.0260	0.0270	0.0270	12,810,155
20 Jan 2023	0.0250	0.0270	0.0250	0.0250	0.0250	11,672,913
19 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	9,171,715
18 Jan 2023	0.0270	0.0270	0.0250	0.0250	0.0250	14,872,716
17 Jan 2023	0.0260	0.0270	0.0250	0.0260	0.0260	17,837,821
16 Jan 2023	0.0250	0.0270	0.0250	0.0250	0.0250	18,233,005
13 Jan 2023	0.0220	0.0240	0.0220	0.0240	0.0240	13,865,384
12 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	2,234,424
11 Jan 2023	0.0210	0.0220	0.0210	0.0210	0.0210	3,313,561
10 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	6,230,472
09 Jan 2023	0.0210	0.0230	0.0210	0.0210	0.0210	14,059,416
06 Jan 2023	0.0230	0.0230	0.0210	0.0210	0.0210	7,656,709
05 Jan 2023	0.0200	0.0230	0.0190	0.0220	0.0220	18,878,680
04 Jan 2023	0.0180	0.0200	0.0180	0.0200	0.0200	14,253,709
03 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	7,596,367
30 Dec 2022	0.0180	0.0190	0.0180	0.0190	0.0190	2,274,565
29 Dec 2022	0.0180	0.0185	0.0180	0.0180	0.0180	3,863,598
28 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	7,386,390
23 Dec 2022	0.0200	0.0200	0.0170	0.0180	0.0180	68,255,880
22 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Dec 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Dec 2022	0.0240	0.0240	0.0220	0.0220	0.0220	2,447,153
19 Dec 2022	0.0230	0.0230	0.0225	0.0230	0.0230	5,185,965
16 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	10,048,483
15 Dec 2022	0.0240	0.0240	0.0230	0.0230	0.0230	7,026,160
14 Dec 2022	0.0250	0.0250	0.0240	0.0240	0.0240	5,670,421
13 Dec 2022	0.0250	0.0250	0.0230	0.0230	0.0230	11,210,817
12 Dec 2022	0.0240	0.0250	0.0230	0.0230	0.0230	9,119,090
09 Dec 2022	0.0250	0.0250	0.0240	0.0250	0.0250	6,568,577
08 Dec 2022	0.0250	0.0250	0.0235	0.0250	0.0250	6,500,541
07 Dec 2022	0.0260	0.0260	0.0245	0.0250	0.0250	16,295,455
06 Dec 2022	0.0270	0.0270	0.0250	0.0250	0.0250	6,916,208
05 Dec 2022	0.0280	0.0280	0.0260	0.0260	0.0260	11,556,370
02 Dec 2022	0.0260	0.0280	0.0250	0.0280	0.0280	25,355,830
01 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	7,920,640
30 Nov 2022	0.0270	0.0270	0.0260	0.0260	0.0260	8,033,296
29 Nov 2022	0.0280	0.0280	0.0260	0.0260	0.0260	6,411,796
28 Nov 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,636,198
25 Nov 2022	0.0290	0.0290	0.0270	0.0270	0.0270	8,190,045
24 Nov 2022	0.0280	0.0290	0.0280	0.0285	0.0285	1,478,006
23 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	3,514,395
22 Nov 2022	0.0270	0.0285	0.0270	0.0280	0.0280	6,022,721
21 Nov 2022	0.0270	0.0280	0.0270	0.0270	0.0270	10,195,474
18 Nov 2022	0.0290	0.0300	0.0270	0.0280	0.0280	11,623,595
17 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	7,182,241
16 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	7,197,322
15 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	7,526,668
14 Nov 2022	0.0300	0.0310	0.0295	0.0300	0.0300	8,093,257
11 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0300	8,328,664
10 Nov 2022	0.0300	0.0300	0.0285	0.0290	0.0290	6,192,272
09 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0300	6,826,393
08 Nov 2022	0.0300	0.0310	0.0290	0.0290	0.0290	7,895,857
07 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	5,112,353
04 Nov 2022	0.0300	0.0310	0.0300	0.0310	0.0310	3,532,290
03 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	2,017,983
02 Nov 2022	0.0300	0.0310	0.0300	0.0300	0.0300	5,213,228
01 Nov 2022	0.0310	0.0320	0.0300	0.0300	0.0300	4,111,818
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,116.40-32.20(-0.45%)

ASX 2006,935.70-32.90(-0.47%)

AUD/USD0.6681-0.0011(-0.17%)

OIL69.45-0.51(-0.73%)

GOLD1,993.10-2.80(-0.14%)

Bitcoin AUD42,440.83+1,482.21(+3.62%)

Get our best money-saving hacks and pro tips now

Vital Metals Limited (VML.AX)

ALL ORDS
7,116.40
-32.20(-0.45%)

ASX 200
6,935.70
-32.90(-0.47%)

AUD/USD
0.6681
-0.0011(-0.17%)

OIL
69.45
-0.51(-0.73%)

GOLD
1,993.10
-2.80(-0.14%)

Bitcoin AUD
42,440.83
+1,482.21(+3.62%)