Australia markets close in 4 hours 21 minutes

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0620-0.0010 (-1.59%)
As of 11:21AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.06200.06200.06200.06200.0620173,250
07 Dec 20210.06300.06400.06200.06300.0630316,966
06 Dec 20210.06200.06300.06200.06200.0620720,702
03 Dec 20210.06400.06500.06000.06200.06202,296,775
02 Dec 20210.06400.06600.06400.06500.0650415,382
01 Dec 20210.06900.06900.06300.06500.06501,410,866
30 Nov 20210.07000.07000.06600.06700.0670801,173
29 Nov 20210.06900.07100.06900.07000.07001,558,253
26 Nov 20210.07800.07800.07300.07300.0730994,230
25 Nov 20210.07700.07700.07600.07700.0770458,002
24 Nov 20210.07300.07600.07300.07600.0760385,107
23 Nov 20210.07900.07900.07100.07100.07104,196,641
22 Nov 20210.07900.08000.07800.07800.0780435,182
19 Nov 20210.08300.08300.07800.07900.07901,368,911
18 Nov 20210.08200.08400.08200.08200.0820701,525
17 Nov 20210.07900.08200.07900.08200.08202,807,236
16 Nov 20210.07700.08000.07600.07800.07802,611,523
15 Nov 20210.07800.07900.07600.07600.07601,155,178
12 Nov 20210.07300.07800.07300.07800.0780857,653
11 Nov 20210.07300.07500.07000.07500.07501,591,013
10 Nov 20210.07600.07600.07300.07300.0730632,641
09 Nov 20210.07900.07900.07500.07500.0750996,829
08 Nov 20210.07900.08200.07700.07700.07701,314,574
05 Nov 20210.07700.07800.07600.07700.0770601,930
04 Nov 20210.07700.07800.07600.07700.0770331,445
03 Nov 20210.07700.07800.07600.07600.0760616,806
02 Nov 20210.07800.07900.07500.07700.0770929,596
01 Nov 20210.07900.08000.07800.08000.0800527,712
29 Oct 20210.07900.08000.07700.07900.0790271,370
28 Oct 20210.08300.08300.07700.07900.07901,670,973
27 Oct 20210.08000.08600.07800.08400.08401,903,033
26 Oct 20210.07900.08000.07900.07900.0790498,883
25 Oct 20210.08000.08200.07800.07800.0780364,597
22 Oct 20210.07800.08000.07600.08000.0800429,697
21 Oct 20210.07500.07600.07500.07600.0760524,451
20 Oct 20210.07600.07600.07500.07500.0750626,576
19 Oct 20210.07800.07800.07200.07600.07603,148,539
18 Oct 20210.08100.08200.07800.07800.07801,273,179
15 Oct 20210.08000.08000.07700.08000.08001,568,052
14 Oct 20210.07900.08200.07700.07900.07901,960,007
13 Oct 20210.07700.08000.07700.07800.07803,538,894
12 Oct 20210.08400.08400.07400.07500.07505,539,256
11 Oct 20210.08900.09600.07900.08200.082032,344,633
08 Oct 20210.07000.07000.07000.07000.0700-
07 Oct 20210.07000.07000.07000.07000.0700-
06 Oct 20210.06700.07000.06600.07000.07002,082,431
05 Oct 20210.06800.06800.06700.06700.0670241,626
04 Oct 20210.06800.06800.06400.06700.0670501,085
01 Oct 20210.06400.06700.06400.06400.0640182,386
30 Sept 20210.06300.06400.06300.06400.064098,944
29 Sept 20210.06100.06400.06100.06300.0630571,031
28 Sept 20210.06300.06300.06100.06100.0610408,589
27 Sept 20210.06500.06500.06300.06500.0650449,648
24 Sept 20210.06400.06800.06400.06500.0650248,217
23 Sept 20210.06400.06500.06400.06500.0650128,836
22 Sept 20210.06200.06600.06100.06500.0650586,659
21 Sept 20210.06300.06400.05900.06400.06401,445,597
20 Sept 20210.07000.07050.06200.06400.06402,044,741
17 Sept 20210.07000.07000.06800.06900.0690815,820
16 Sept 20210.06800.07400.06800.07100.07104,376,866
15 Sept 20210.06400.06700.06200.06700.06701,642,643
14 Sept 20210.06100.06400.06100.06400.0640405,854
13 Sept 20210.06200.06200.06100.06100.0610163,854
10 Sept 20210.06200.06600.06100.06100.06101,462,245
09 Sept 20210.06100.06100.05900.06100.0610877,086
08 Sept 20210.05900.06300.05900.06000.06001,285,227
07 Sept 20210.06200.06200.05900.05900.05901,125,355
06 Sept 20210.05900.06000.05900.06000.06001,001,408
03 Sept 20210.05900.06000.05700.05800.05801,816,331
02 Sept 20210.06100.06200.06000.06000.0600501,590
01 Sept 20210.06000.06100.05900.06100.06101,048,186
31 Aug 20210.05900.06100.05800.06100.06101,315,561
30 Aug 20210.05700.06050.05600.05800.0580591,262
27 Aug 20210.05600.05600.05500.05600.0560255,132
26 Aug 20210.05600.05700.05500.05600.0560662,110
25 Aug 20210.05400.05600.05400.05500.0550416,483
24 Aug 20210.05500.05600.05400.05400.0540897,721
23 Aug 20210.05500.05500.05400.05400.0540721,971
20 Aug 20210.05500.05600.05400.05500.0550278,711
19 Aug 20210.05600.05600.05400.05400.0540127,582
18 Aug 20210.05400.05400.05300.05300.0530244,918
17 Aug 20210.05700.06000.05500.05500.05502,538,957
16 Aug 20210.06100.06200.05600.05600.05601,675,816
13 Aug 20210.05900.06200.05800.06000.06002,991,493
12 Aug 20210.05300.06100.05200.05900.05903,290,537
11 Aug 20210.05500.05600.05200.05300.0530876,224
10 Aug 20210.05500.05800.05300.05300.05302,104,813
09 Aug 20210.05100.05400.05100.05400.0540204,639
06 Aug 20210.05000.05000.05000.05000.0500295,217
05 Aug 20210.05000.05000.05000.05000.0500-
04 Aug 20210.05100.05400.05000.05000.0500688,801
03 Aug 20210.05100.05200.05000.05200.0520239,093
02 Aug 20210.05400.05400.05100.05100.05101,228,719
30 July 20210.05500.05500.05200.05200.0520767,821
29 July 20210.05300.05400.05300.05400.0540653,507
28 July 20210.05500.05500.05300.05300.0530628,463
27 July 20210.05600.05600.05400.05400.0540369,641
26 July 20210.05500.05600.05500.05500.0550400,468
23 July 20210.05400.05500.05300.05300.0530301,405
22 July 20210.05400.05400.05200.05300.0530753,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...