Australia markets open in 6 hours 7 minutes

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 20220.08900.09100.08600.08900.08902,849,126
12 Sept 20220.08300.09000.08300.08900.08902,727,479
09 Sept 20220.08300.08300.08000.08150.0815514,350
08 Sept 20220.07600.08400.07600.08400.08401,376,264
07 Sept 20220.07800.07800.07400.07400.0740849,217
06 Sept 20220.07700.07800.07500.07700.07701,077,712
05 Sept 20220.08200.08200.07600.07700.07702,497,043
02 Sept 20220.07300.08600.07300.08000.080037,499,542
01 Sept 20220.07200.07500.07000.07200.07201,461,348
31 Aug 20220.07200.07300.07100.07300.0730490,422
30 Aug 20220.07100.07200.06900.07200.0720805,605
29 Aug 20220.07000.07300.06900.07100.07101,136,712
26 Aug 20220.07000.07200.07000.07100.0710366,698
25 Aug 20220.06900.07300.06900.07300.0730842,713
24 Aug 20220.07100.07100.06900.06900.06901,276,616
23 Aug 20220.07300.07300.07200.07300.0730363,837
22 Aug 20220.07300.07300.07200.07300.0730843,864
19 Aug 20220.07300.07300.07000.07300.0730388,801
18 Aug 20220.07100.07300.06800.07000.0700515,654
17 Aug 20220.07300.07300.07000.07100.07101,022,385
16 Aug 20220.07700.07700.07300.07300.07301,152,971
15 Aug 20220.07600.07900.07200.07400.07401,428,656
12 Aug 20220.07100.07600.07100.07400.0740634,743
11 Aug 20220.07000.07100.06900.07000.07001,258,760
10 Aug 20220.07000.07300.06700.06900.0690826,018
09 Aug 20220.07300.07300.06500.07000.07001,666,489
08 Aug 20220.07200.07300.06900.07200.07201,440,833
05 Aug 20220.07600.07600.07000.07000.07003,969,392
04 Aug 20220.08300.09200.07400.07400.07402,792,459
03 Aug 20220.07800.08100.07700.08100.0810550,028
02 Aug 20220.07600.07800.07500.07500.0750577,991
01 Aug 20220.07500.07800.07300.07500.0750437,785
29 July 20220.07500.07700.07500.07500.0750490,012
28 July 20220.07700.07700.07400.07400.0740724,713
27 July 20220.08000.08000.07600.07700.0770104,731
26 July 20220.07500.07850.07500.07850.0785196,683
25 July 20220.07700.07700.07500.07700.0770160,982
22 July 20220.07600.07900.07600.07700.0770165,804
21 July 20220.07300.07600.07100.07600.0760951,589
20 July 20220.07600.07600.07300.07300.0730197,067
19 July 20220.07700.07700.07300.07300.0730327,855
18 July 20220.07500.07600.07400.07600.076054,602
15 July 20220.07500.07500.07400.07400.0740149,077
14 July 20220.07900.07900.07400.07400.07401,254,387
13 July 20220.08000.08000.07700.07800.0780232,260
12 July 20220.08000.08000.07800.08000.0800200,594
11 July 20220.07800.08000.07800.07800.0780551,819
08 July 20220.08000.08000.07900.08000.0800874,631
07 July 20220.08000.08200.07800.07900.0790342,634
06 July 20220.08000.08100.08000.08000.080044,036
05 July 20220.08000.08000.07800.08000.0800138,575
04 July 20220.08100.08100.07800.07800.078094,134
01 July 20220.07800.08000.07800.07900.0790423,984
30 June 20220.08000.08100.07900.08000.0800554,137
29 June 20220.08600.08600.08000.08200.0820749,807
28 June 20220.08300.08500.08300.08500.0850181,226
27 June 20220.08400.08500.08200.08200.0820648,841
24 June 20220.08000.08300.08000.08300.0830536,467
23 June 20220.08500.08500.08100.08100.0810445,264
22 June 20220.08000.08500.07900.08200.08201,090,485
21 June 20220.07500.07600.07400.07500.0750117,882
20 June 20220.07400.07400.07400.07400.0740229,225
17 June 20220.07300.07600.07300.07600.0760573,795
16 June 20220.07800.08000.07600.07600.0760626,713
15 June 20220.07600.07600.07400.07400.0740919,847
14 June 20220.08400.08400.07200.07800.07802,944,915
10 June 20220.08700.08900.08700.08700.0870222,735
09 June 20220.08600.08700.08500.08500.0850550,824
08 June 20220.08800.08800.08600.08600.0860716,684
07 June 20220.09100.09100.08700.08700.0870671,023
06 June 20220.09400.09400.08600.08800.08801,357,501
03 June 20220.09200.09700.09200.09400.09401,285,769
02 June 20220.09700.09700.08800.09300.09301,608,292
01 June 20220.10500.10500.09600.09600.09602,926,401
31 May 20220.11000.11250.10500.10500.1050988,042
30 May 20220.11500.11750.11500.11500.1150619,537
27 May 20220.11000.11500.11000.11000.1100646,298
26 May 20220.10500.11000.10500.11000.1100581,140
25 May 20220.10500.10500.10250.10500.1050907,699
24 May 20220.10500.10750.10000.10000.10001,188,494
23 May 20220.10500.10500.10000.10000.10001,473,492
20 May 20220.10500.10500.10000.10000.10001,834,773
19 May 20220.10500.11000.10000.10000.10004,475,034
18 May 20220.11000.11500.10500.11500.11501,698,587
17 May 20220.10500.11000.10500.10500.1050643,388
16 May 20220.10500.12000.10500.10500.10502,325,502
13 May 20220.10000.10500.10000.10000.1000852,504
12 May 20220.10500.10500.09700.09700.09702,204,589
11 May 20220.11000.11000.10500.10500.10501,439,063
10 May 20220.10000.11000.09500.10500.10504,376,593
09 May 20220.11000.11000.10000.10500.10502,848,905
06 May 20220.11000.11500.10500.11500.11502,750,829
05 May 20220.12500.12500.11500.11500.11502,138,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...