Richmond Vanadium Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.300	0.300	0.300	0.300	0.300	15,759
2024-06-12	0.305	0.305	0.305	0.305	0.305	0
2024-06-11	0.300	0.310	0.300	0.305	0.305	96,450
2024-06-07	0.325	0.325	0.325	0.325	0.325	0
2024-06-06	0.325	0.325	0.325	0.325	0.325	10,750
2024-06-05	0.330	0.330	0.310	0.310	0.310	33,987
2024-06-04	0.305	0.330	0.305	0.330	0.330	111,860
2024-06-03	0.310	0.310	0.300	0.310	0.310	42,138
2024-05-31	0.295	0.310	0.295	0.310	0.310	22,678
2024-05-30	0.280	0.295	0.280	0.295	0.295	21,550
2024-05-29	0.260	0.280	0.260	0.280	0.280	22,001
2024-05-28	0.250	0.280	0.250	0.275	0.275	100,460
2024-05-27	0.245	0.250	0.240	0.240	0.240	68,414
2024-05-24	0.275	0.275	0.275	0.275	0.275	0
2024-05-23	0.275	0.275	0.275	0.275	0.275	4,100
2024-05-22	0.280	0.280	0.270	0.270	0.270	7,000
2024-05-21	0.250	0.250	0.250	0.250	0.250	2,460
2024-05-20	0.250	0.250	0.250	0.250	0.250	0
2024-05-17	0.250	0.250	0.250	0.250	0.250	12,862
2024-05-16	0.250	0.250	0.250	0.250	0.250	916
2024-05-15	0.250	0.250	0.250	0.250	0.250	0
2024-05-14	0.250	0.250	0.250	0.250	0.250	0
2024-05-13	0.280	0.285	0.250	0.250	0.250	50,921
2024-05-10	0.285	0.285	0.285	0.285	0.285	0
2024-05-09	0.285	0.285	0.285	0.285	0.285	2,732
2024-05-08	0.280	0.285	0.280	0.285	0.285	23,477
2024-05-07	0.285	0.285	0.260	0.260	0.260	30,151
2024-05-06	0.270	0.290	0.270	0.290	0.290	38,585
2024-05-03	0.250	0.250	0.250	0.250	0.250	440
2024-05-02	0.240	0.240	0.240	0.240	0.240	2,804
2024-05-01	0.250	0.250	0.230	0.235	0.235	68,677
2024-04-30	0.280	0.280	0.245	0.245	0.245	80,526
2024-04-29	0.285	0.285	0.280	0.280	0.280	27,763
2024-04-26	0.280	0.280	0.280	0.280	0.280	0
2024-04-24	0.290	0.290	0.280	0.280	0.280	10,000
2024-04-23	0.290	0.290	0.290	0.290	0.290	2,475
2024-04-22	0.280	0.280	0.280	0.280	0.280	0
2024-04-19	0.295	0.295	0.280	0.280	0.280	115,590
2024-04-18	0.330	0.330	0.330	0.330	0.330	0
2024-04-17	0.330	0.330	0.330	0.330	0.330	0
2024-04-16	0.330	0.330	0.330	0.330	0.330	0
2024-04-15	0.330	0.330	0.330	0.330	0.330	0
2024-04-12	0.325	0.330	0.300	0.330	0.330	20,841
2024-04-11	0.315	0.315	0.315	0.315	0.315	0
2024-04-10	0.340	0.340	0.315	0.315	0.315	5,000
2024-04-09	0.340	0.340	0.340	0.340	0.340	3,211
2024-04-08	0.325	0.340	0.325	0.340	0.340	34,961
2024-04-05	0.310	0.310	0.310	0.310	0.310	7,439
2024-04-04	0.325	0.325	0.325	0.325	0.325	0
2024-04-03	0.315	0.325	0.315	0.325	0.325	6,955
2024-04-02	0.330	0.330	0.280	0.280	0.280	47,964
2024-03-28	0.335	0.335	0.335	0.335	0.335	19
2024-03-27	0.345	0.345	0.345	0.345	0.345	0
2024-03-26	0.345	0.345	0.345	0.345	0.345	0
2024-03-25	0.345	0.345	0.345	0.345	0.345	854
2024-03-22	0.335	0.335	0.335	0.335	0.335	1,791
2024-03-21	0.325	0.325	0.325	0.325	0.325	0
2024-03-20	0.325	0.325	0.325	0.325	0.325	5,000
2024-03-19	0.315	0.315	0.315	0.315	0.315	510
2024-03-18	0.315	0.315	0.315	0.315	0.315	7,426

← NewerPage 11 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.