Viridis Mining and Minerals Limited (VMM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 18 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 17 Apr 2024 | 1.2900 | 1.3550 | 1.2800 | 1.3550 | 1.3550 | 162,362 |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.2850 | 1.2950 | 1.2950 | 306,549 |
| 15 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 491,136 |
| 12 Apr 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 1,077,799 |
| 11 Apr 2024 | 1.1700 | 1.3050 | 1.1650 | 1.3050 | 1.3050 | 931,757 |
| 10 Apr 2024 | 1.1900 | 1.1950 | 1.1300 | 1.1400 | 1.1400 | 304,637 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1400 | 1.1400 | 148,108 |
| 08 Apr 2024 | 1.1200 | 1.2000 | 1.0850 | 1.1500 | 1.1500 | 413,848 |
| 05 Apr 2024 | 1.0600 | 1.1250 | 1.0500 | 1.1150 | 1.1150 | 151,419 |
| 04 Apr 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 50,824 |
| 03 Apr 2024 | 1.0800 | 1.1050 | 1.0500 | 1.0700 | 1.0700 | 100,179 |
| 02 Apr 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 83,330 |
| 28 Mar 2024 | 1.1000 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | 216,265 |
| 27 Mar 2024 | 0.9700 | 1.1150 | 0.9550 | 1.1150 | 1.1150 | 337,937 |
| 26 Mar 2024 | 0.9950 | 0.9950 | 0.9650 | 0.9800 | 0.9800 | 191,875 |
| 25 Mar 2024 | 0.9950 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 35,315 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 169,981 |
| 21 Mar 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 265,974 |
| 20 Mar 2024 | 0.9900 | 1.0250 | 0.9500 | 0.9500 | 0.9500 | 959,674 |
| 19 Mar 2024 | 1.0300 | 1.0350 | 0.9700 | 0.9700 | 0.9700 | 434,780 |
| 18 Mar 2024 | 1.1300 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 340,557 |
| 15 Mar 2024 | 1.0900 | 1.1250 | 1.0800 | 1.1100 | 1.1100 | 26,264 |
| 14 Mar 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 91,232 |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 201,523 |
| 12 Mar 2024 | 1.2700 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 262,264 |
| 11 Mar 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 67,922 |
| 08 Mar 2024 | 1.2400 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 238,495 |
| 07 Mar 2024 | 1.2200 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 225,470 |
| 06 Mar 2024 | 1.1650 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 247,619 |
| 05 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 127,673 |
| 04 Mar 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1600 | 1.1600 | 176,652 |
| 01 Mar 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1050 | 1.1050 | 240,029 |
| 29 Feb 2024 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 186,519 |
| 28 Feb 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 399,187 |
| 27 Feb 2024 | 1.1750 | 1.1750 | 1.0850 | 1.1500 | 1.1500 | 297,735 |
| 26 Feb 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 212,522 |
| 23 Feb 2024 | 1.2100 | 1.2300 | 1.1550 | 1.1550 | 1.1550 | 174,302 |
| 22 Feb 2024 | 1.2500 | 1.3100 | 1.2000 | 1.2050 | 1.2050 | 156,288 |
| 21 Feb 2024 | 1.1750 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 209,029 |
| 20 Feb 2024 | 1.2050 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 166,402 |
| 19 Feb 2024 | 1.2700 | 1.2700 | 1.1850 | 1.1850 | 1.1850 | 82,191 |
| 16 Feb 2024 | 1.1150 | 1.2800 | 1.1050 | 1.2800 | 1.2800 | 500,375 |
| 15 Feb 2024 | 1.0700 | 1.1350 | 1.0700 | 1.1100 | 1.1100 | 504,819 |
| 14 Feb 2024 | 1.0800 | 1.1000 | 1.0550 | 1.0800 | 1.0800 | 322,196 |
| 13 Feb 2024 | 1.0750 | 1.1000 | 1.0600 | 1.0950 | 1.0950 | 285,681 |
| 12 Feb 2024 | 1.0750 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 117,514 |
| 09 Feb 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 286,137 |
| 08 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 368,838 |
| 07 Feb 2024 | 1.1450 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 300,280 |
| 06 Feb 2024 | 1.1950 | 1.1950 | 1.1100 | 1.1100 | 1.1100 | 273,532 |
| 05 Feb 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 879,112 |
| 02 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 31 Jan 2024 | 1.1600 | 1.1650 | 1.1200 | 1.1400 | 1.1400 | 105,474 |
| 30 Jan 2024 | 1.1950 | 1.2300 | 1.1700 | 1.1850 | 1.1850 | 227,457 |
| 29 Jan 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 231,045 |
| 25 Jan 2024 | 1.2550 | 1.2550 | 1.1650 | 1.1650 | 1.1650 | 164,505 |
| 24 Jan 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 342,119 |
| 23 Jan 2024 | 1.2950 | 1.3000 | 1.1950 | 1.2150 | 1.2150 | 404,975 |
| 22 Jan 2024 | 1.4500 | 1.4600 | 1.2400 | 1.3000 | 1.3000 | 535,105 |
| 19 Jan 2024 | 1.4700 | 1.5750 | 1.4100 | 1.4500 | 1.4500 | 911,259 |
| 18 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 336,511 |
| 17 Jan 2024 | 1.4050 | 1.4800 | 1.4050 | 1.4500 | 1.4500 | 130,561 |
| 16 Jan 2024 | 1.4100 | 1.4500 | 1.3950 | 1.4100 | 1.4100 | 221,455 |
| 15 Jan 2024 | 1.5650 | 1.5650 | 1.4550 | 1.4550 | 1.4550 | 163,633 |
| 12 Jan 2024 | 1.5500 | 1.5950 | 1.5100 | 1.5500 | 1.5500 | 284,102 |
| 11 Jan 2024 | 1.6800 | 1.7000 | 1.5300 | 1.5300 | 1.5300 | 745,529 |
| 10 Jan 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 436,450 |
| 09 Jan 2024 | 1.8000 | 1.9250 | 1.8000 | 1.8200 | 1.8200 | 586,114 |
| 08 Jan 2024 | 1.8100 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 488,858 |
| 05 Jan 2024 | 1.8500 | 1.9700 | 1.7650 | 1.8300 | 1.8300 | 1,276,862 |
| 04 Jan 2024 | 1.6050 | 1.8400 | 1.5500 | 1.8300 | 1.8300 | 1,289,462 |
| 03 Jan 2024 | 1.5000 | 1.7000 | 1.4500 | 1.6050 | 1.6050 | 1,220,548 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3350 | 1.3350 | 218,446 |
| 29 Dec 2023 | 1.4800 | 1.4900 | 1.3750 | 1.3850 | 1.3850 | 254,856 |
| 28 Dec 2023 | 1.3500 | 1.5400 | 1.3500 | 1.4700 | 1.4700 | 353,190 |
| 27 Dec 2023 | 1.3500 | 1.4200 | 1.3450 | 1.3500 | 1.3500 | 234,408 |
| 22 Dec 2023 | 1.1900 | 1.4000 | 1.1900 | 1.3750 | 1.3750 | 286,943 |
| 21 Dec 2023 | 1.2450 | 1.2750 | 1.1600 | 1.1950 | 1.1950 | 357,005 |
| 20 Dec 2023 | 1.3150 | 1.3150 | 1.2300 | 1.2400 | 1.2400 | 332,923 |
| 19 Dec 2023 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 179,973 |
| 18 Dec 2023 | 1.3000 | 1.3600 | 1.2900 | 1.3050 | 1.3050 | 141,027 |
| 15 Dec 2023 | 1.2600 | 1.4250 | 1.2600 | 1.3250 | 1.3250 | 227,557 |
| 14 Dec 2023 | 1.3300 | 1.3750 | 1.2900 | 1.3100 | 1.3100 | 187,787 |
| 13 Dec 2023 | 1.3300 | 1.4450 | 1.2400 | 1.2850 | 1.2850 | 490,843 |
| 12 Dec 2023 | 1.2900 | 1.5900 | 1.2150 | 1.3300 | 1.3300 | 1,682,314 |
| 11 Dec 2023 | 1.3850 | 1.4250 | 1.2600 | 1.3400 | 1.3400 | 753,328 |
| 08 Dec 2023 | 1.4500 | 1.4750 | 1.3500 | 1.4400 | 1.4400 | 989,470 |
| 07 Dec 2023 | 1.8000 | 1.8700 | 1.5000 | 1.5500 | 1.5500 | 1,177,019 |
| 06 Dec 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 219,677 |
| 05 Dec 2023 | 1.9100 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 225,815 |
| 04 Dec 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 247,506 |
| 01 Dec 2023 | 1.7300 | 2.0500 | 1.7300 | 1.9800 | 1.9800 | 369,803 |
| 30 Nov 2023 | 1.8700 | 1.8950 | 1.7300 | 1.7750 | 1.7750 | 302,644 |
| 29 Nov 2023 | 1.8700 | 1.9800 | 1.8500 | 1.8750 | 1.8750 | 194,963 |
| 28 Nov 2023 | 1.8800 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 188,686 |
| 27 Nov 2023 | 2.0000 | 2.0000 | 1.8200 | 1.8800 | 1.8800 | 395,090 |
| 24 Nov 2023 | 1.9000 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 552,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.