Vital Metals Limited (VTMXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0031

0.0000

(0.00%)

At close: 02:29PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
02 May 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
01 May 2024	0.0050	0.0050	0.0031	0.0031	0.0031	46,522
30 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	32,000
26 Apr 2024	0.0025	0.0030	0.0025	0.0030	0.0030	195,701
25 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
24 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	21,700
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
18 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Apr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	475,663
15 Apr 2024	0.0050	0.0050	0.0030	0.0030	0.0030	60,500
12 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Apr 2024	0.0330	0.0330	0.0030	0.0030	0.0030	85,000
10 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	440,000
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	44,500
03 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Apr 2024	0.0047	0.0047	0.0040	0.0040	0.0040	23,500
01 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,000
28 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
27 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	94,000
26 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	80,000
25 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
22 Mar 2024	0.0020	0.0055	0.0020	0.0055	0.0055	130,000
21 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
20 Mar 2024	0.0055	0.0055	0.0040	0.0044	0.0044	23,000
19 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
18 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
15 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
14 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
13 Mar 2024	0.0055	0.0055	0.0044	0.0044	0.0044	89,000
12 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,000
11 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Mar 2024	0.0055	0.0055	0.0040	0.0040	0.0040	149,000
06 Mar 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
05 Mar 2024	0.0064	0.0064	0.0064	0.0064	0.0064	30,000
04 Mar 2024	0.0064	0.0064	0.0064	0.0064	0.0064	30,000
01 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
28 Feb 2024	0.0064	0.0064	0.0040	0.0040	0.0040	258,000
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Feb 2024	0.0030	0.0040	0.0030	0.0030	0.0030	528,616
23 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	106,000
22 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	75,000
20 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
16 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	131,890
15 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Feb 2024	0.0040	0.0055	0.0040	0.0040	0.0040	185,000
13 Feb 2024	0.0010	0.0065	0.0010	0.0065	0.0065	194,491
12 Feb 2024	0.0074	0.0074	0.0074	0.0074	0.0074	25,000
09 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	161,465
07 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,500
02 Feb 2024	0.0044	0.0049	0.0044	0.0049	0.0049	10,200
01 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
31 Jan 2024	0.0044	0.0058	0.0040	0.0040	0.0040	829,880
30 Jan 2024	0.0086	0.0086	0.0040	0.0085	0.0085	221,379
29 Jan 2024	0.0054	0.0060	0.0054	0.0060	0.0060	135,000
26 Jan 2024	0.0052	0.0054	0.0052	0.0054	0.0054	50,000
25 Jan 2024	0.0044	0.0044	0.0044	0.0044	0.0044	27,000
24 Jan 2024	0.0040	0.0050	0.0040	0.0040	0.0040	156,775
23 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
22 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
19 Jan 2024	0.0040	0.0063	0.0040	0.0063	0.0063	111,680
18 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,208
17 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	21,000
12 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	56,500
11 Jan 2024	0.0034	0.0034	0.0034	0.0034	0.0034	4,000
10 Jan 2024	0.0042	0.0042	0.0026	0.0026	0.0026	60,000
09 Jan 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
08 Jan 2024	0.0090	0.0090	0.0042	0.0042	0.0042	451,943
05 Jan 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
04 Jan 2024	0.0057	0.0057	0.0057	0.0057	0.0057	98,000
03 Jan 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
02 Jan 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
29 Dec 2023	0.0054	0.0060	0.0054	0.0057	0.0057	137,600
28 Dec 2023	0.0051	0.0051	0.0050	0.0050	0.0050	1,592,709
27 Dec 2023	0.0042	0.0059	0.0042	0.0059	0.0059	1,025,900
26 Dec 2023	0.0025	0.0059	0.0025	0.0042	0.0042	988,763
22 Dec 2023	0.0060	0.0060	0.0025	0.0040	0.0040	328,000
21 Dec 2023	0.0060	0.0060	0.0025	0.0060	0.0060	555,886
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	468,500
19 Dec 2023	0.0005	0.0104	0.0005	0.0050	0.0050	606,000
18 Dec 2023	0.0075	0.0100	0.0050	0.0070	0.0070	1,528,530
15 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
14 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
13 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
12 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
11 Dec 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,458.30+913.23(+0.96%)

Vital Metals Limited (VTMXF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,458.30
+913.23(+0.96%)