Australia markets closed

Vanadium Resources Limited (VR8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0010 (+1.69%)
At close: 03:59PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.05900.06000.05900.06000.0600647,005
16 May 20240.06500.06500.05700.05900.05901,192,012
15 May 20240.05600.06900.05600.06700.06701,972,530
14 May 20240.04800.05700.04800.05500.05501,628,161
13 May 20240.04400.05000.04400.04700.0470809,450
10 May 20240.04200.04200.04200.04200.0420100,000
09 May 20240.04400.04400.04100.04100.041090,120
08 May 20240.04300.04500.04300.04400.0440306,521
07 May 20240.04500.04500.04100.04100.0410175,825
06 May 20240.04300.04300.04200.04200.042040,911
03 May 20240.04200.04300.04200.04300.043025,534
02 May 20240.04450.04500.04400.04500.0450212,840
01 May 20240.04500.04500.04400.04500.0450367,073
30 Apr 20240.04500.04500.04450.04500.0450404,774
29 Apr 20240.04500.04500.04400.04400.044047,231
26 Apr 20240.04600.04600.04500.04550.045527,903
24 Apr 20240.04500.04600.04500.04600.0460654,716
23 Apr 20240.04600.04600.04600.04600.0460202,526
22 Apr 20240.04800.04800.04500.04700.0470463,585
19 Apr 20240.05100.05100.04600.04800.0480293,212
18 Apr 20240.04900.05200.04600.05200.0520677,280
17 Apr 20240.04500.04800.04500.04800.048019,484
16 Apr 20240.04400.04500.04200.04200.0420525,031
15 Apr 20240.04500.04600.04300.04600.0460307,301
12 Apr 20240.04600.04600.04400.04400.0440289,958
11 Apr 20240.05100.05100.04500.04500.0450610,399
10 Apr 20240.04700.04800.04600.04600.0460199,119
09 Apr 20240.04800.04800.04500.04500.0450147,398
08 Apr 20240.05000.05000.04800.04800.0480315,061
05 Apr 20240.04500.04800.04500.04800.0480203,276
04 Apr 20240.04400.04800.04400.04800.0480253,876
03 Apr 20240.04400.04400.04400.04400.044090,000
02 Apr 20240.04100.04500.04100.04500.0450113,415
28 Mar 20240.04000.04000.04000.04000.040059,949
27 Mar 20240.04200.04200.03900.03900.039023,829
26 Mar 20240.04300.04300.04300.04300.043013,000
25 Mar 20240.04500.05000.04500.04600.0460241,218
22 Mar 20240.04100.04500.03700.04500.0450207,509
21 Mar 20240.04000.04000.03800.03900.0390223,865
20 Mar 20240.04100.04100.04100.04100.04106,017
19 Mar 20240.03800.04100.03700.04100.0410217,634
18 Mar 20240.03700.03800.03700.03800.038096,271
15 Mar 20240.03700.03700.03600.03600.0360114,921
14 Mar 20240.03700.03700.03600.03600.0360481,318
13 Mar 20240.03800.03800.03700.03700.0370273,894
12 Mar 20240.03900.03900.03900.03900.0390105,078
11 Mar 20240.04000.04200.03800.03900.0390429,395
08 Mar 20240.04000.04000.03700.03900.0390489,945
07 Mar 20240.04000.04000.03700.03700.0370872,188
06 Mar 20240.04000.04200.04000.04000.040072,359
05 Mar 20240.04100.04200.03800.04000.0400457,515
04 Mar 20240.04100.04100.04000.04000.0400253,963
01 Mar 20240.04100.04100.04000.04000.0400178,856
29 Feb 20240.04000.04000.03800.03800.0380592,401
28 Feb 20240.03900.03900.03700.03800.0380199,016
27 Feb 20240.04000.04000.03700.03700.0370120,711
26 Feb 20240.03600.04000.03600.04000.040026,583
23 Feb 20240.03700.03800.03600.03600.036055,670
22 Feb 20240.03800.03800.03800.03800.03801,150
21 Feb 20240.04000.04000.04000.04000.0400-
20 Feb 20240.03700.04000.03600.04000.040085,846
19 Feb 20240.03700.03700.03600.03700.0370204,310
16 Feb 20240.03500.03500.03500.03500.0350-
15 Feb 20240.03500.03500.03500.03500.035086,875
14 Feb 20240.03400.03400.03300.03400.0340354,373
13 Feb 20240.03500.03500.03400.03400.034096,500
12 Feb 20240.03500.03500.03500.03500.03508,484
09 Feb 20240.03500.03500.03400.03400.0340213,651
08 Feb 20240.03500.03600.03500.03600.036042,717
07 Feb 20240.03500.03500.03500.03500.035022,090
06 Feb 20240.03500.03500.03300.03500.0350848,901
05 Feb 20240.03500.03800.03400.03400.0340285,552
02 Feb 20240.03800.03800.03500.03500.0350286,388
01 Feb 20240.03800.03800.03600.03600.0360219,047
31 Jan 20240.03800.03800.03800.03800.038031,215
30 Jan 20240.04200.04200.03800.03800.0380920,531
29 Jan 20240.04300.04300.04200.04200.0420228,899
25 Jan 20240.04500.04500.04400.04400.0440293,302
24 Jan 20240.04400.04500.04400.04400.0440481,489
23 Jan 20240.04800.04800.04700.04700.0470130,830
22 Jan 20240.04400.04700.04400.04700.047070,000
19 Jan 20240.04500.04600.04300.04300.0430501,942
18 Jan 20240.04600.04600.04500.04500.045098,639
17 Jan 20240.04600.04700.04600.04600.0460203,001
16 Jan 20240.05000.05100.05000.05100.051096,313
15 Jan 20240.05200.05200.05200.05200.0520-
12 Jan 20240.05200.05200.05200.05200.0520-
11 Jan 20240.05200.05200.05200.05200.052016,678
10 Jan 20240.05100.05500.05100.05500.0550255,200
09 Jan 20240.05000.05100.05000.05100.0510105,594
08 Jan 20240.05300.05400.05000.05000.0500310,223
05 Jan 20240.05500.05600.05500.05500.0550145,068
04 Jan 20240.05500.05650.05500.05500.0550171,072
03 Jan 20240.05600.05600.05600.05600.05609,795
02 Jan 20240.05500.05500.05400.05400.0540197,534
29 Dec 20230.05400.05500.05400.05400.0540124,816
28 Dec 20230.05400.05700.05400.05700.057065,717
27 Dec 20230.05600.05700.05400.05400.0540122,869
22 Dec 20230.05600.06000.05600.05600.0560459,596
21 Dec 20230.04800.05800.04800.05800.0580978,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...