Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.05100.0000 (0.00%)

At close: 3:48PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2021	0.0550	0.0550	0.0510	0.0510	0.0510	532,525
16 Apr 2021	0.0570	0.0570	0.0520	0.0530	0.0530	1,238,335
15 Apr 2021	0.0570	0.0570	0.0530	0.0540	0.0540	1,494,318
14 Apr 2021	0.0580	0.0580	0.0580	0.0580	0.0580	-
13 Apr 2021	0.0540	0.0580	0.0540	0.0580	0.0580	696,826
12 Apr 2021	0.0570	0.0580	0.0540	0.0550	0.0550	1,494,466
09 Apr 2021	0.0610	0.0610	0.0570	0.0580	0.0580	1,276,337
08 Apr 2021	0.0620	0.0620	0.0600	0.0600	0.0600	177,128
07 Apr 2021	0.0570	0.0620	0.0560	0.0620	0.0620	2,148,632
06 Apr 2021	0.0660	0.0660	0.0560	0.0570	0.0570	2,894,097
01 Apr 2021	0.0600	0.0780	0.0520	0.0650	0.0650	11,785,096
31 Mar 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
30 Mar 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
29 Mar 2021	0.0480	0.0480	0.0480	0.0480	0.0480	-
26 Mar 2021	0.0500	0.0500	0.0470	0.0480	0.0480	616,529
25 Mar 2021	0.0520	0.0520	0.0500	0.0500	0.0500	1,321,498
24 Mar 2021	0.0450	0.0550	0.0430	0.0500	0.0500	2,143,139
23 Mar 2021	0.0450	0.0450	0.0450	0.0450	0.0450	248,626
22 Mar 2021	0.0450	0.0450	0.0430	0.0430	0.0430	66,560
19 Mar 2021	0.0420	0.0440	0.0420	0.0440	0.0440	902,623
18 Mar 2021	0.0420	0.0430	0.0410	0.0410	0.0410	502,208
17 Mar 2021	0.0440	0.0440	0.0410	0.0410	0.0410	501,675
16 Mar 2021	0.0410	0.0480	0.0410	0.0450	0.0450	4,013,367
15 Mar 2021	0.0410	0.0410	0.0400	0.0410	0.0410	360,424
12 Mar 2021	0.0400	0.0410	0.0400	0.0410	0.0410	371,472
11 Mar 2021	0.0400	0.0410	0.0400	0.0410	0.0410	64,305
10 Mar 2021	0.0410	0.0410	0.0390	0.0400	0.0400	348,780
09 Mar 2021	0.0420	0.0430	0.0410	0.0430	0.0430	942,948
08 Mar 2021	0.0430	0.0430	0.0410	0.0420	0.0420	531,631
05 Mar 2021	0.0410	0.0410	0.0410	0.0410	0.0410	218,530
04 Mar 2021	0.0420	0.0430	0.0410	0.0410	0.0410	327,807
03 Mar 2021	0.0440	0.0440	0.0410	0.0440	0.0440	225,474
02 Mar 2021	0.0430	0.0450	0.0410	0.0450	0.0450	416,059
01 Mar 2021	0.0400	0.0450	0.0400	0.0450	0.0450	97,930
26 Feb 2021	0.0400	0.0410	0.0390	0.0390	0.0390	530,759
25 Feb 2021	0.0420	0.0420	0.0410	0.0420	0.0420	118,040
24 Feb 2021	0.0410	0.0410	0.0380	0.0400	0.0400	795,186
23 Feb 2021	0.0440	0.0440	0.0410	0.0410	0.0410	296,318
22 Feb 2021	0.0450	0.0460	0.0450	0.0450	0.0450	593,708
19 Feb 2021	0.0450	0.0480	0.0450	0.0460	0.0460	1,532,123
18 Feb 2021	0.0440	0.0460	0.0440	0.0440	0.0440	257,486
17 Feb 2021	0.0450	0.0450	0.0440	0.0440	0.0440	1,611,337
16 Feb 2021	0.0440	0.0470	0.0430	0.0450	0.0450	714,700
15 Feb 2021	0.0420	0.0420	0.0420	0.0420	0.0420	54,050
12 Feb 2021	0.0430	0.0430	0.0410	0.0410	0.0410	73,876
11 Feb 2021	0.0430	0.0430	0.0410	0.0430	0.0430	455,498
10 Feb 2021	0.0450	0.0450	0.0410	0.0420	0.0420	737,563
09 Feb 2021	0.0390	0.0450	0.0390	0.0450	0.0450	681,855
08 Feb 2021	0.0390	0.0400	0.0360	0.0360	0.0360	389,407
05 Feb 2021	0.0400	0.0400	0.0390	0.0390	0.0390	210,390
04 Feb 2021	0.0380	0.0420	0.0360	0.0420	0.0420	639,693
03 Feb 2021	0.0350	0.0370	0.0350	0.0360	0.0360	611,283
02 Feb 2021	0.0350	0.0360	0.0330	0.0330	0.0330	4,030,756
01 Feb 2021	0.0350	0.0360	0.0330	0.0350	0.0350	3,905,734
29 Jan 2021	0.0430	0.0430	0.0360	0.0370	0.0370	2,165,965
28 Jan 2021	0.0460	0.0460	0.0400	0.0400	0.0400	949,296
27 Jan 2021	0.0490	0.0510	0.0440	0.0450	0.0450	1,467,665
25 Jan 2021	0.0430	0.0470	0.0400	0.0450	0.0450	1,008,114
22 Jan 2021	0.0460	0.0460	0.0400	0.0430	0.0430	941,869
21 Jan 2021	0.0460	0.0490	0.0410	0.0450	0.0450	1,542,887
20 Jan 2021	0.0450	0.0460	0.0400	0.0450	0.0450	3,261,843
19 Jan 2021	0.0370	0.0560	0.0370	0.0490	0.0490	14,423,583
18 Jan 2021	0.0360	0.0360	0.0360	0.0360	0.0360	50,000
15 Jan 2021	0.0350	0.0360	0.0350	0.0360	0.0360	687,132
14 Jan 2021	0.0350	0.0350	0.0350	0.0350	0.0350	71,428
13 Jan 2021	0.0360	0.0360	0.0310	0.0310	0.0310	284,794
12 Jan 2021	0.0360	0.0360	0.0360	0.0360	0.0360	64,025
11 Jan 2021	0.0350	0.0360	0.0350	0.0360	0.0360	756,340
08 Jan 2021	0.0330	0.0360	0.0320	0.0350	0.0350	525,501
07 Jan 2021	0.0290	0.0310	0.0290	0.0310	0.0310	1,093,937
06 Jan 2021	0.0290	0.0290	0.0290	0.0290	0.0290	18,275
05 Jan 2021	0.0300	0.0300	0.0290	0.0290	0.0290	703,736
04 Jan 2021	0.0310	0.0310	0.0310	0.0310	0.0310	-
31 Dec 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 Dec 2020	0.0340	0.0340	0.0310	0.0310	0.0310	169,261
29 Dec 2020	0.0320	0.0320	0.0320	0.0320	0.0320	22,000
24 Dec 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Dec 2020	0.0290	0.0320	0.0290	0.0320	0.0320	713,088
22 Dec 2020	0.0300	0.0300	0.0300	0.0300	0.0300	323,165
21 Dec 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
18 Dec 2020	0.0300	0.0340	0.0300	0.0310	0.0310	1,277,239
17 Dec 2020	0.0280	0.0280	0.0270	0.0270	0.0270	630,947
16 Dec 2020	0.0290	0.0310	0.0290	0.0290	0.0290	1,292,391
15 Dec 2020	0.0280	0.0280	0.0260	0.0260	0.0260	733,763
14 Dec 2020	0.0310	0.0310	0.0280	0.0300	0.0300	1,204,211
11 Dec 2020	0.0330	0.0330	0.0290	0.0320	0.0320	1,781,067
10 Dec 2020	0.0310	0.0380	0.0310	0.0350	0.0350	1,931,871
09 Dec 2020	0.0280	0.0310	0.0280	0.0310	0.0310	9,985,243
08 Dec 2020	0.0250	0.0300	0.0250	0.0280	0.0280	4,598,342
07 Dec 2020	0.0250	0.0250	0.0250	0.0250	0.0250	215,000
04 Dec 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Dec 2020	0.0240	0.0250	0.0240	0.0250	0.0250	70,303
02 Dec 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Dec 2020	0.0250	0.0250	0.0240	0.0240	0.0240	141,482
30 Nov 2020	0.0250	0.0250	0.0240	0.0240	0.0240	146,067
27 Nov 2020	0.0250	0.0250	0.0240	0.0250	0.0250	554,640
26 Nov 2020	0.0250	0.0250	0.0230	0.0230	0.0230	515,522
25 Nov 2020	0.0250	0.0250	0.0250	0.0250	0.0250	404,345
24 Nov 2020	0.0250	0.0250	0.0250	0.0250	0.0250	15,655
23 Nov 2020	0.0250	0.0260	0.0240	0.0260	0.0260	96,618
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,282.10-45.90(-0.63%)

AUD/USD0.7806+0.0048(+0.62%)

ASX 2007,017.80-47.80(-0.68%)

Get the latest business, economy and property news, delivered straight to you.

Vanadium Resources Limited (VR8.AX)

ALL ORDS
7,282.10
-45.90(-0.63%)

AUD/USD
0.7806
+0.0048(+0.62%)

ASX 200
7,017.80
-47.80(-0.68%)