Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20210.05500.05500.05100.05100.0510532,525
16 Apr 20210.05700.05700.05200.05300.05301,238,335
15 Apr 20210.05700.05700.05300.05400.05401,494,318
14 Apr 20210.05800.05800.05800.05800.0580-
13 Apr 20210.05400.05800.05400.05800.0580696,826
12 Apr 20210.05700.05800.05400.05500.05501,494,466
09 Apr 20210.06100.06100.05700.05800.05801,276,337
08 Apr 20210.06200.06200.06000.06000.0600177,128
07 Apr 20210.05700.06200.05600.06200.06202,148,632
06 Apr 20210.06600.06600.05600.05700.05702,894,097
01 Apr 20210.06000.07800.05200.06500.065011,785,096
31 Mar 20210.04800.04800.04800.04800.0480-
30 Mar 20210.04800.04800.04800.04800.0480-
29 Mar 20210.04800.04800.04800.04800.0480-
26 Mar 20210.05000.05000.04700.04800.0480616,529
25 Mar 20210.05200.05200.05000.05000.05001,321,498
24 Mar 20210.04500.05500.04300.05000.05002,143,139
23 Mar 20210.04500.04500.04500.04500.0450248,626
22 Mar 20210.04500.04500.04300.04300.043066,560
19 Mar 20210.04200.04400.04200.04400.0440902,623
18 Mar 20210.04200.04300.04100.04100.0410502,208
17 Mar 20210.04400.04400.04100.04100.0410501,675
16 Mar 20210.04100.04800.04100.04500.04504,013,367
15 Mar 20210.04100.04100.04000.04100.0410360,424
12 Mar 20210.04000.04100.04000.04100.0410371,472
11 Mar 20210.04000.04100.04000.04100.041064,305
10 Mar 20210.04100.04100.03900.04000.0400348,780
09 Mar 20210.04200.04300.04100.04300.0430942,948
08 Mar 20210.04300.04300.04100.04200.0420531,631
05 Mar 20210.04100.04100.04100.04100.0410218,530
04 Mar 20210.04200.04300.04100.04100.0410327,807
03 Mar 20210.04400.04400.04100.04400.0440225,474
02 Mar 20210.04300.04500.04100.04500.0450416,059
01 Mar 20210.04000.04500.04000.04500.045097,930
26 Feb 20210.04000.04100.03900.03900.0390530,759
25 Feb 20210.04200.04200.04100.04200.0420118,040
24 Feb 20210.04100.04100.03800.04000.0400795,186
23 Feb 20210.04400.04400.04100.04100.0410296,318
22 Feb 20210.04500.04600.04500.04500.0450593,708
19 Feb 20210.04500.04800.04500.04600.04601,532,123
18 Feb 20210.04400.04600.04400.04400.0440257,486
17 Feb 20210.04500.04500.04400.04400.04401,611,337
16 Feb 20210.04400.04700.04300.04500.0450714,700
15 Feb 20210.04200.04200.04200.04200.042054,050
12 Feb 20210.04300.04300.04100.04100.041073,876
11 Feb 20210.04300.04300.04100.04300.0430455,498
10 Feb 20210.04500.04500.04100.04200.0420737,563
09 Feb 20210.03900.04500.03900.04500.0450681,855
08 Feb 20210.03900.04000.03600.03600.0360389,407
05 Feb 20210.04000.04000.03900.03900.0390210,390
04 Feb 20210.03800.04200.03600.04200.0420639,693
03 Feb 20210.03500.03700.03500.03600.0360611,283
02 Feb 20210.03500.03600.03300.03300.03304,030,756
01 Feb 20210.03500.03600.03300.03500.03503,905,734
29 Jan 20210.04300.04300.03600.03700.03702,165,965
28 Jan 20210.04600.04600.04000.04000.0400949,296
27 Jan 20210.04900.05100.04400.04500.04501,467,665
25 Jan 20210.04300.04700.04000.04500.04501,008,114
22 Jan 20210.04600.04600.04000.04300.0430941,869
21 Jan 20210.04600.04900.04100.04500.04501,542,887
20 Jan 20210.04500.04600.04000.04500.04503,261,843
19 Jan 20210.03700.05600.03700.04900.049014,423,583
18 Jan 20210.03600.03600.03600.03600.036050,000
15 Jan 20210.03500.03600.03500.03600.0360687,132
14 Jan 20210.03500.03500.03500.03500.035071,428
13 Jan 20210.03600.03600.03100.03100.0310284,794
12 Jan 20210.03600.03600.03600.03600.036064,025
11 Jan 20210.03500.03600.03500.03600.0360756,340
08 Jan 20210.03300.03600.03200.03500.0350525,501
07 Jan 20210.02900.03100.02900.03100.03101,093,937
06 Jan 20210.02900.02900.02900.02900.029018,275
05 Jan 20210.03000.03000.02900.02900.0290703,736
04 Jan 20210.03100.03100.03100.03100.0310-
31 Dec 20200.03100.03100.03100.03100.0310-
30 Dec 20200.03400.03400.03100.03100.0310169,261
29 Dec 20200.03200.03200.03200.03200.032022,000
24 Dec 20200.03200.03200.03200.03200.0320-
23 Dec 20200.02900.03200.02900.03200.0320713,088
22 Dec 20200.03000.03000.03000.03000.0300323,165
21 Dec 20200.03000.03000.03000.03000.030050,000
18 Dec 20200.03000.03400.03000.03100.03101,277,239
17 Dec 20200.02800.02800.02700.02700.0270630,947
16 Dec 20200.02900.03100.02900.02900.02901,292,391
15 Dec 20200.02800.02800.02600.02600.0260733,763
14 Dec 20200.03100.03100.02800.03000.03001,204,211
11 Dec 20200.03300.03300.02900.03200.03201,781,067
10 Dec 20200.03100.03800.03100.03500.03501,931,871
09 Dec 20200.02800.03100.02800.03100.03109,985,243
08 Dec 20200.02500.03000.02500.02800.02804,598,342
07 Dec 20200.02500.02500.02500.02500.0250215,000
04 Dec 20200.02500.02500.02500.02500.0250-
03 Dec 20200.02400.02500.02400.02500.025070,303
02 Dec 20200.02400.02400.02400.02400.0240-
01 Dec 20200.02500.02500.02400.02400.0240141,482
30 Nov 20200.02500.02500.02400.02400.0240146,067
27 Nov 20200.02500.02500.02400.02500.0250554,640
26 Nov 20200.02500.02500.02300.02300.0230515,522
25 Nov 20200.02500.02500.02500.02500.0250404,345
24 Nov 20200.02500.02500.02500.02500.025015,655
23 Nov 20200.02500.02600.02400.02600.026096,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...