Richmond Vanadium Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.270	0.270	0.270	0.270	0.270	0
2023-12-15	0.290	0.290	0.270	0.270	0.270	30,000
2023-12-14	0.320	0.320	0.280	0.280	0.280	26,348
2023-12-13	0.325	0.325	0.325	0.325	0.325	8,652
2023-12-12	0.305	0.305	0.305	0.305	0.305	0
2023-12-11	0.310	0.310	0.305	0.305	0.305	40,000
2023-12-08	0.310	0.365	0.305	0.305	0.305	22,655
2023-12-07	0.310	0.310	0.310	0.310	0.310	10,686
2023-12-06	0.305	0.305	0.305	0.305	0.305	0
2023-12-05	0.310	0.310	0.305	0.305	0.305	20,000
2023-12-04	0.355	0.355	0.310	0.310	0.310	13,424
2023-12-01	0.350	0.350	0.350	0.350	0.350	0
2023-11-30	0.350	0.350	0.350	0.350	0.350	6,894
2023-11-29	0.315	0.315	0.315	0.315	0.315	0
2023-11-28	0.315	0.315	0.315	0.315	0.315	28,000
2023-11-27	0.310	0.310	0.310	0.310	0.310	0
2023-11-24	0.300	0.310	0.290	0.310	0.310	57,700
2023-11-23	0.270	0.295	0.270	0.295	0.295	9,808
2023-11-22	0.330	0.330	0.280	0.285	0.285	59,613
2023-11-21	0.360	0.360	0.360	0.360	0.360	0
2023-11-20	0.360	0.360	0.360	0.360	0.360	2,210
2023-11-17	0.360	0.360	0.360	0.360	0.360	0
2023-11-16	0.360	0.360	0.360	0.360	0.360	0
2023-11-15	0.360	0.360	0.360	0.360	0.360	0
2023-11-14	0.360	0.360	0.360	0.360	0.360	0
2023-11-13	0.360	0.360	0.360	0.360	0.360	0
2023-11-10	0.360	0.360	0.360	0.360	0.360	0
2023-11-09	0.360	0.360	0.360	0.360	0.360	0
2023-11-08	0.360	0.360	0.360	0.360	0.360	5,000
2023-11-07	0.380	0.380	0.380	0.380	0.380	2,241
2023-11-06	0.380	0.380	0.380	0.380	0.380	5,000
2023-11-03	0.380	0.380	0.380	0.380	0.380	7,488
2023-11-02	0.380	0.380	0.380	0.380	0.380	0
2023-11-01	0.380	0.380	0.380	0.380	0.380	0
2023-10-31	0.385	0.385	0.380	0.380	0.380	5,343
2023-10-30	0.385	0.385	0.380	0.380	0.380	2,156
2023-10-27	0.370	0.380	0.370	0.380	0.380	18,895
2023-10-26	0.370	0.370	0.360	0.370	0.370	14,774
2023-10-25	0.360	0.360	0.360	0.360	0.360	7,732
2023-10-24	0.365	0.365	0.365	0.365	0.365	0
2023-10-23	0.360	0.365	0.360	0.365	0.365	36,844
2023-10-20	0.360	0.360	0.360	0.360	0.360	1,404
2023-10-19	0.365	0.365	0.360	0.360	0.360	19,880
2023-10-18	0.360	0.360	0.360	0.360	0.360	6,003
2023-10-17	0.350	0.350	0.350	0.350	0.350	0
2023-10-16	0.370	0.370	0.350	0.350	0.350	9,642
2023-10-13	0.375	0.375	0.370	0.370	0.370	54,188
2023-10-12	0.390	0.390	0.375	0.375	0.375	47,481
2023-10-11	0.390	0.390	0.390	0.390	0.390	10,000
2023-10-10	0.375	0.375	0.375	0.375	0.375	11,890
2023-10-09	0.385	0.385	0.375	0.375	0.375	6,400
2023-10-06	0.390	0.390	0.390	0.390	0.390	0
2023-10-05	0.390	0.390	0.390	0.390	0.390	2,433
2023-10-04	0.385	0.385	0.380	0.380	0.380	15,372
2023-10-03	0.385	0.385	0.385	0.385	0.385	0
2023-10-02	0.385	0.410	0.385	0.385	0.385	5,391
2023-09-29	0.380	0.380	0.380	0.380	0.380	0
2023-09-28	0.380	0.380	0.380	0.380	0.380	0
2023-09-27	0.380	0.380	0.380	0.380	0.380	0
2023-09-26	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 13 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.