Australia markets open in 9 hours 45 minutes

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0830-0.0070 (-7.78%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.09000.09000.08300.08300.0830925,748
06 Feb 20230.09000.09000.08300.08300.0830925,748
03 Feb 20230.08400.09000.08200.09000.09001,719,912
02 Feb 20230.08400.08600.08100.08300.08301,439,928
01 Feb 20230.07800.08400.07800.08400.084017,362,509
31 Jan 20230.08000.08000.07600.07600.0760509,408
30 Jan 20230.08300.08300.07700.07700.07701,678,799
27 Jan 20230.07200.08000.07200.07900.07903,455,072
25 Jan 20230.07100.07300.07100.07300.0730299,403
24 Jan 20230.07100.07300.07000.07000.0700357,669
23 Jan 20230.07400.07400.07400.07400.0740166,724
20 Jan 20230.07000.07100.06900.07000.0700711,509
19 Jan 20230.07000.07250.06900.06900.0690251,909
18 Jan 20230.07100.07150.06900.07000.0700738,111
17 Jan 20230.07100.07100.07000.07000.0700218,482
16 Jan 20230.07200.07300.07100.07100.0710345,953
13 Jan 20230.07100.07300.07100.07100.0710592,514
12 Jan 20230.07300.07400.07000.07000.0700412,734
11 Jan 20230.07500.07700.07200.07400.07401,644,320
10 Jan 20230.07500.07500.07100.07500.0750492,539
09 Jan 20230.06500.07500.06400.07500.07502,879,490
06 Jan 20230.05900.06350.05900.06200.0620690,804
05 Jan 20230.05600.05900.05600.05700.0570585,936
04 Jan 20230.05500.05550.05500.05500.0550140,327
03 Jan 20230.05700.05700.05500.05500.0550306,523
30 Dec 20220.05900.05900.05700.05750.057523,300
29 Dec 20220.05700.05800.05500.05700.0570365,924
28 Dec 20220.05500.05600.05500.05600.0560384,200
23 Dec 20220.05500.05600.05500.05500.0550334,823
22 Dec 20220.05500.05600.05400.05400.0540305,482
21 Dec 20220.05500.05600.05500.05500.0550347,652
20 Dec 20220.05800.05900.05600.05600.0560485,426
19 Dec 20220.05900.05900.05600.05800.0580106,497
16 Dec 20220.05600.05800.05600.05700.0570112,005
15 Dec 20220.06000.06000.05600.05600.056018,988
14 Dec 20220.06000.06000.05700.05700.0570146,055
13 Dec 20220.06000.06000.05700.05700.0570181,989
12 Dec 20220.06000.06000.05800.05900.0590790,686
09 Dec 20220.06000.06050.06000.06000.0600215,648
08 Dec 20220.05800.06000.05700.05900.0590588,412
07 Dec 20220.05900.05900.05700.05800.0580635,762
06 Dec 20220.06000.06200.06000.06000.0600184,908
05 Dec 20220.06200.06300.05900.06000.06001,340,036
02 Dec 20220.06200.06200.06000.06200.0620139,705
01 Dec 20220.05900.06400.05800.06200.06201,194,392
30 Nov 20220.05900.05900.05700.05700.0570585,423
29 Nov 20220.05700.05900.05300.05600.05601,873,982
28 Nov 20220.05900.05900.05500.05600.0560617,900
25 Nov 20220.06000.06000.05600.05800.0580576,353
24 Nov 20220.05900.05900.05800.05900.0590501,866
23 Nov 20220.05600.05800.05600.05800.0580180,462
22 Nov 20220.05800.05800.05600.05800.0580559,868
21 Nov 20220.06000.06000.05700.05800.0580810,337
18 Nov 20220.06500.06500.05900.06000.06002,630,217
17 Nov 20220.06400.06500.06300.06300.06301,238,246
16 Nov 20220.06500.06500.06300.06400.0640283,477
15 Nov 20220.06600.06600.06400.06500.0650605,469
14 Nov 20220.06600.06700.06500.06600.06601,552,498
11 Nov 20220.06600.06800.06400.06600.06601,204,045
10 Nov 20220.06500.06600.06300.06300.06301,553,677
09 Nov 20220.06500.06700.06100.06300.06301,589,431
08 Nov 20220.06500.06500.06300.06300.0630966,034
07 Nov 20220.06800.07000.06400.06500.0650931,520
04 Nov 20220.06700.07100.06700.06800.0680385,731
03 Nov 20220.07200.07200.06800.06800.0680354,829
02 Nov 20220.06900.07200.06800.07200.0720891,933
01 Nov 20220.06500.06700.06500.06700.0670509,402
31 Oct 20220.07100.07100.06400.06500.06503,320,121
28 Oct 20220.07400.07500.07000.07000.07001,974,022
27 Oct 20220.07600.08100.07300.07300.0730659,464
26 Oct 20220.07800.07800.07500.07500.0750466,267
25 Oct 20220.08000.08000.07600.07600.0760588,973
24 Oct 20220.08100.08500.07800.07900.0790539,912
21 Oct 20220.07900.08200.07900.08100.08103,807,227
20 Oct 20220.07800.07900.07700.07800.0780150,157
19 Oct 20220.08100.08100.07800.07800.07801,344,383
18 Oct 20220.08000.08100.07600.08100.0810967,212
17 Oct 20220.08300.08400.07600.07600.07601,486,765
14 Oct 20220.08800.08800.08300.08300.0830513,412
13 Oct 20220.08600.09000.08300.08500.0850679,330
12 Oct 20220.09300.09300.08700.08700.0870951,081
11 Oct 20220.09200.09500.09100.09100.0910787,863
10 Oct 20220.09600.09600.09000.09200.09201,769,573
07 Oct 20220.09800.10000.09400.09600.09601,700,219
06 Oct 20220.09600.10000.09300.10000.10003,566,297
05 Oct 20220.10500.11000.09500.09700.09708,550,588
04 Oct 20220.12000.12250.09900.10500.105018,967,312
03 Oct 20220.09500.09500.09500.09500.0950-
30 Sept 20220.09500.09500.09500.09500.0950-
29 Sept 20220.07800.09500.07800.09500.09501,592,993
28 Sept 20220.08200.08400.07700.07700.0770678,317
27 Sept 20220.08700.08700.08000.08000.08001,784,150
26 Sept 20220.09200.09200.08400.08700.08702,199,451
23 Sept 20220.09700.10000.09400.09500.09501,101,624
21 Sept 20220.09500.10000.09500.09500.09501,510,597
20 Sept 20220.09700.09700.09100.09600.0960866,487
19 Sept 20220.09600.09700.09200.09700.0970446,447
16 Sept 20220.09600.09700.09200.09300.09301,923,977
15 Sept 20220.08600.10250.08600.09700.09704,286,663
14 Sept 20220.08500.08700.08200.08700.08703,368,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...