Richmond Vanadium Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.385	0.385	0.380	0.380	0.380	6,305
2023-09-22	0.385	0.385	0.385	0.385	0.385	9,118
2023-09-21	0.385	0.385	0.385	0.385	0.385	0
2023-09-20	0.385	0.385	0.385	0.385	0.385	0
2023-09-19	0.385	0.385	0.385	0.385	0.385	0
2023-09-18	0.385	0.385	0.385	0.385	0.385	1,625
2023-09-15	0.405	0.405	0.405	0.405	0.405	4,782
2023-09-14	0.405	0.405	0.405	0.405	0.405	1,250
2023-09-13	0.410	0.410	0.405	0.405	0.405	49,617
2023-09-12	0.410	0.410	0.410	0.410	0.410	15,000
2023-09-11	0.405	0.405	0.405	0.405	0.405	1,500
2023-09-08	0.390	0.395	0.390	0.395	0.395	2,698
2023-09-07	0.395	0.395	0.390	0.390	0.390	10,000
2023-09-06	0.400	0.415	0.400	0.415	0.415	57,137
2023-09-05	0.390	0.390	0.385	0.385	0.385	3,800
2023-09-04	0.405	0.405	0.390	0.390	0.390	34,847
2023-09-01	0.400	0.400	0.400	0.400	0.400	0
2023-08-31	0.400	0.400	0.400	0.400	0.400	1,605
2023-08-30	0.415	0.415	0.395	0.395	0.395	8,807
2023-08-29	0.415	0.415	0.415	0.415	0.415	0
2023-08-28	0.415	0.415	0.415	0.415	0.415	600
2023-08-25	0.415	0.415	0.400	0.400	0.400	9,475
2023-08-24	0.400	0.415	0.400	0.415	0.415	54,173
2023-08-23	0.410	0.410	0.403	0.403	0.403	8,352
2023-08-22	0.400	0.400	0.400	0.400	0.400	0
2023-08-21	0.400	0.400	0.400	0.400	0.400	20,000
2023-08-18	0.400	0.400	0.400	0.400	0.400	0
2023-08-17	0.400	0.400	0.400	0.400	0.400	5,000
2023-08-16	0.400	0.400	0.400	0.400	0.400	5,000
2023-08-15	0.410	0.410	0.405	0.405	0.405	2,700
2023-08-14	0.405	0.405	0.405	0.405	0.405	2,400
2023-08-11	0.390	0.405	0.390	0.405	0.405	22,499
2023-08-10	0.375	0.375	0.375	0.375	0.375	0
2023-08-09	0.390	0.390	0.375	0.375	0.375	11,428
2023-08-08	0.385	0.385	0.385	0.385	0.385	510
2023-08-07	0.385	0.385	0.375	0.375	0.375	59,570
2023-08-04	0.395	0.395	0.395	0.395	0.395	0
2023-08-03	0.410	0.410	0.395	0.395	0.395	5,298
2023-08-02	0.400	0.410	0.400	0.410	0.410	26,989
2023-08-01	0.420	0.420	0.400	0.400	0.400	7,957
2023-07-31	0.440	0.440	0.430	0.435	0.435	6,262
2023-07-28	0.415	0.435	0.415	0.435	0.435	2,333
2023-07-27	0.460	0.460	0.415	0.415	0.415	44,957
2023-07-26	0.470	0.470	0.470	0.470	0.470	27,408
2023-07-25	0.465	0.470	0.445	0.470	0.470	66,690
2023-07-24	0.430	0.460	0.430	0.450	0.450	195,961
2023-07-21	0.435	0.435	0.435	0.435	0.435	12,714
2023-07-20	0.430	0.435	0.430	0.435	0.435	81,250
2023-07-19	0.425	0.430	0.425	0.430	0.430	177,642
2023-07-18	0.425	0.425	0.415	0.425	0.425	63,255
2023-07-17	0.420	0.430	0.420	0.430	0.430	479,758
2023-07-14	0.415	0.420	0.415	0.420	0.420	265,897
2023-07-13	0.415	0.415	0.415	0.415	0.415	5,819
2023-07-12	0.415	0.415	0.415	0.415	0.415	2,848
2023-07-11	0.415	0.415	0.415	0.415	0.415	0
2023-07-10	0.410	0.415	0.410	0.415	0.415	19,550
2023-07-07	0.415	0.415	0.395	0.395	0.395	83,231
2023-07-06	0.405	0.430	0.405	0.420	0.420	217,325
2023-07-05	0.405	0.405	0.405	0.405	0.405	31,534
2023-07-04	0.410	0.410	0.405	0.405	0.405	188,146

← NewerPage 14 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.