Australia markets closed

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
At close: 01:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20220.13500.13500.11500.11500.11503,641,885
03 May 20220.12000.13500.12000.13000.13002,042,732
02 May 20220.14000.14000.12000.12000.12003,610,599
29 Apr 20220.14000.15500.13500.14500.14503,074,759
28 Apr 20220.15500.16000.14000.14500.14505,165,813
27 Apr 20220.16500.17000.15000.15500.15508,960,174
26 Apr 20220.15500.18000.15500.17500.175012,006,360
22 Apr 20220.14000.15500.14000.15000.15004,423,458
21 Apr 20220.14000.15500.13500.14000.14004,559,436
20 Apr 20220.14000.15500.13500.13500.13504,416,227
19 Apr 20220.10500.14500.10500.13500.135011,816,130
14 Apr 20220.11000.11500.10500.10500.1050709,120
13 Apr 20220.10000.11000.10000.11000.11002,436,850
12 Apr 20220.11500.11500.09800.09800.09806,176,188
11 Apr 20220.11000.12500.11000.11500.11506,816,839
08 Apr 20220.10500.11000.10000.11000.11003,268,175
07 Apr 20220.11000.11000.10000.10000.10002,762,100
06 Apr 20220.09800.11000.09800.11000.11003,846,280
05 Apr 20220.11000.11750.09500.09800.09809,566,672
04 Apr 20220.11000.12000.09800.11000.110012,062,857
01 Apr 20220.08200.10500.08200.10000.100029,326,170
31 Mar 20220.08100.08800.07900.08200.08208,583,871
30 Mar 20220.08100.08300.08000.08100.08102,593,827
29 Mar 20220.07900.08400.07800.08100.08104,760,025
28 Mar 20220.07800.08000.07600.07900.07902,450,305
25 Mar 20220.07700.07800.07300.07700.07701,891,250
24 Mar 20220.07300.07700.07300.07700.07701,413,712
23 Mar 20220.07200.07500.07200.07200.0720744,489
22 Mar 20220.07500.07800.07200.07200.07207,126,228
21 Mar 20220.07400.07500.07300.07400.07401,305,866
18 Mar 20220.07400.07400.07300.07400.0740787,648
17 Mar 20220.07400.07400.07200.07200.0720443,310
16 Mar 20220.07000.07400.07000.07400.0740466,797
15 Mar 20220.07400.07400.07000.07000.0700985,502
14 Mar 20220.07900.07900.07400.07400.0740909,109
11 Mar 20220.07800.08000.07700.07800.07801,161,799
10 Mar 20220.07400.07700.07400.07500.0750131,500
09 Mar 20220.07700.07700.07400.07400.0740380,954
08 Mar 20220.07700.07700.07500.07500.0750265,318
07 Mar 20220.07700.07700.07500.07700.0770565,881
04 Mar 20220.07500.07500.07300.07500.0750740,164
03 Mar 20220.07800.07900.07500.07500.0750849,400
02 Mar 20220.07100.07700.07100.07600.07601,624,273
01 Mar 20220.07100.07200.07000.07000.0700125,425
28 Feb 20220.07400.07400.06800.07000.07002,859,173
25 Feb 20220.07400.07600.07400.07600.0760357,525
24 Feb 20220.07600.07600.07400.07400.0740558,808
23 Feb 20220.07400.07800.07400.07650.0765300,864
22 Feb 20220.07800.07800.07400.07400.07401,443,174
21 Feb 20220.08000.08000.07900.07900.0790544,060
18 Feb 20220.08100.08100.07800.08000.0800626,442
17 Feb 20220.07900.08100.07900.08100.0810691,469
16 Feb 20220.07900.08200.07900.07900.0790262,815
15 Feb 20220.08000.08000.07800.07800.0780645,552
14 Feb 20220.08000.08000.07700.07800.0780886,733
11 Feb 20220.08200.08200.07900.07900.0790741,189
10 Feb 20220.08300.08400.08200.08200.0820741,303
09 Feb 20220.08300.08400.08000.08300.0830706,771
08 Feb 20220.07800.08400.07800.08400.0840659,512
07 Feb 20220.07900.08000.07800.07800.0780744,231
04 Feb 20220.07800.07900.07800.07900.0790435,656
03 Feb 20220.07900.07900.07700.07700.0770441,873
02 Feb 20220.08000.08100.07800.07800.07801,721,549
01 Feb 20220.07700.08000.07600.07850.0785713,646
31 Jan 20220.07500.07700.07450.07700.0770477,803
28 Jan 20220.07300.07600.07300.07500.0750279,103
27 Jan 20220.07550.07700.07100.07100.07101,640,736
25 Jan 20220.07700.07800.07100.07100.07101,242,871
24 Jan 20220.07800.08000.07600.07600.0760609,981
21 Jan 20220.08100.08100.07800.07900.0790697,107
20 Jan 20220.08500.08500.08100.08200.0820813,630
19 Jan 20220.08100.08400.07900.08400.08404,403,693
18 Jan 20220.07800.07800.07800.07800.0780-
17 Jan 20220.07800.07900.07800.07800.0780298,842
14 Jan 20220.07600.07800.07500.07800.0780492,880
13 Jan 20220.07500.07700.07300.07600.0760572,926
12 Jan 20220.07400.07500.07300.07400.0740371,657
11 Jan 20220.07300.07500.07100.07300.0730243,814
10 Jan 20220.07600.07600.07300.07300.073072,490
07 Jan 20220.07500.07600.07500.07600.0760168,582
06 Jan 20220.07500.07500.07400.07500.075087,791
05 Jan 20220.07400.07500.07200.07500.0750294,007
04 Jan 20220.07600.07600.07400.07400.0740713,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...