Australia markets closed

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630-0.0010 (-1.56%)
At close: 04:10PM AEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.06200.06300.06000.06300.0630511,082
21 Sept 20230.06300.06400.06100.06400.0640395,335
20 Sept 20230.06500.06600.06300.06600.0660607,906
19 Sept 20230.06600.06800.06500.06800.0680789,177
18 Sept 20230.06600.06700.06600.06600.0660137,277
15 Sept 20230.06400.06700.06400.06600.0660148,518
14 Sept 20230.06600.06600.06100.06500.0650479,052
13 Sept 20230.06700.06900.06700.06700.0670157,364
12 Sept 20230.07000.07000.07000.07000.070012,068
11 Sept 20230.06700.07000.06700.07000.070058,032
08 Sept 20230.07100.07100.06700.07000.070066,086
07 Sept 20230.06700.06900.06700.06900.069012,798
06 Sept 20230.06800.06800.06800.06800.068064,935
05 Sept 20230.07000.07000.06800.06800.068030,635
04 Sept 20230.07100.07100.06700.06700.0670332,311
01 Sept 20230.07400.07400.06700.07100.071070,651
31 Aug 20230.07200.07400.07200.07400.0740235,086
30 Aug 20230.07000.07100.07000.07000.070046,957
29 Aug 20230.07000.07500.07000.07100.0710211,000
28 Aug 20230.06600.07000.06500.07000.0700827,279
25 Aug 20230.06700.06800.06300.06300.0630659,901
24 Aug 20230.07100.07100.06700.06700.0670342,884
23 Aug 20230.06800.07000.06800.06800.0680242,701
22 Aug 20230.07200.07200.06700.06700.0670573,804
21 Aug 20230.07000.07100.06700.06700.0670275,478
18 Aug 20230.07000.07000.06700.06700.067078,079
17 Aug 20230.07000.07000.07000.07000.07008,050
16 Aug 20230.07000.07000.06800.06800.0680103,738
15 Aug 20230.06900.07100.06700.06700.0670218,578
14 Aug 20230.07000.07500.06800.06800.0680623,315
11 Aug 20230.07000.07000.07000.07000.0700982
10 Aug 20230.07000.07000.06900.06900.069034,681
09 Aug 20230.07000.07200.07000.07100.0710266,265
08 Aug 20230.07100.07300.07000.07100.0710194,262
07 Aug 20230.07300.07500.07000.07500.0750461,847
04 Aug 20230.07200.07400.07000.07300.0730480,930
03 Aug 20230.07300.07500.07200.07400.074070,335
02 Aug 20230.07400.07500.07200.07400.0740186,576
01 Aug 20230.07700.07700.07400.07400.074040,605
31 July 20230.07600.07600.07400.07400.07401,133,117
28 July 20230.07600.07600.07500.07500.0750480,291
27 July 20230.08000.08000.07700.07700.0770328,412
26 July 20230.07900.08000.07900.08000.080086,000
25 July 20230.07700.07700.07600.07700.0770224,681
24 July 20230.08000.08000.07600.07700.077095,137
21 July 20230.07800.08000.07700.07700.0770349,001
20 July 20230.08100.08100.08000.08000.0800198
19 July 20230.08000.08000.07700.08000.0800150,377
18 July 20230.07800.08100.07700.07800.0780479,218
17 July 20230.07600.07900.07600.07900.0790943,998
14 July 20230.07300.07500.07300.07400.0740394,106
13 July 20230.07300.07300.07300.07300.073034,213
12 July 20230.07100.07300.07100.07300.0730277,761
11 July 20230.07300.07300.07100.07300.073062,167
10 July 20230.07300.07300.07000.07100.0710137,579
07 July 20230.07100.07200.07000.07000.0700212,226
06 July 20230.07200.07200.07000.07100.071038,904
05 July 20230.07000.07300.07000.07200.0720125,161
04 July 20230.07300.07500.07200.07400.0740172,071
03 July 20230.07400.07400.07200.07300.073096,176
30 June 20230.07300.07400.07100.07400.0740237,309
29 June 20230.07100.07400.07100.07300.0730111,674
28 June 20230.07200.07300.07100.07300.0730319,987
27 June 20230.07300.07500.07200.07500.0750200,222
26 June 20230.07200.07600.07100.07500.0750368,004
23 June 20230.07200.07500.07200.07200.0720168,123
22 June 20230.07100.07500.07100.07100.0710545,196
21 June 20230.07500.07500.07100.07100.0710864,794
20 June 20230.07200.07500.07100.07200.0720457,772
19 June 20230.07700.07800.07300.07400.0740604,129
16 June 20230.08000.08000.07700.07700.0770165,887
15 June 20230.08000.08000.07800.07800.0780288,257
14 June 20230.07800.07800.07600.07700.0770204,868
13 June 20230.07700.08000.07700.08000.0800104,437
09 June 20230.08100.08100.07700.07700.077097,498
08 June 20230.08300.08300.08000.08100.0810794,018
07 June 20230.08500.08500.08300.08300.0830200,168
06 June 20230.08500.08500.08400.08400.0840123,974
05 June 20230.08300.08600.08200.08300.0830784,017
02 June 20230.08300.08300.08300.08300.083060,299
01 June 20230.08600.08600.08100.08100.0810134,933
31 May 20230.08900.08900.08300.08400.08401,210,652
30 May 20230.08900.08950.08900.08900.0890216,485
29 May 20230.08900.08900.08600.08700.0870906,283
26 May 20230.08300.08600.08200.08200.0820480,316
25 May 20230.09100.09100.08000.08200.08201,613,300
24 May 20230.08600.09500.08000.09100.09102,013,712
23 May 20230.08500.08500.08500.08500.085061,155
22 May 20230.08800.09000.08500.08500.0850836,413
19 May 20230.08600.09000.08600.08600.08601,474,747
18 May 20230.07800.08600.07800.08600.08601,212,988
17 May 20230.07800.08000.07800.07900.0790396,712
16 May 20230.07700.07900.07600.07800.0780616,690
15 May 20230.08000.08000.07700.07700.0770539,223
12 May 20230.08000.08100.07800.07800.0780700,835
11 May 20230.08300.08300.07900.08000.0800924,888
10 May 20230.08100.08500.08100.08200.0820798,649
09 May 20230.08200.08200.08000.08000.08001,252,595
08 May 20230.08300.08500.08100.08200.0820964,755
05 May 20230.08100.08500.08000.08300.08301,507,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...